普源精电(688337)股票行情
普源精电(688337)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 36.70 | 36.73 | 0.00 | 0.00% | 36.57 | 37.32 | 11759 | 4346.60 | 0.63% | 0.00 |
| 2025-12-17 | 36.35 | 36.73 | 0.38 | 1.05% | 35.90 | 36.76 | 13412 | 4865.72 | 0.72% | 0.00 |
| 2025-12-16 | 37.22 | 36.35 | -1.04 | -2.78% | 36.17 | 37.79 | 14345 | 5246.16 | 0.77% | 0.00 |
| 2025-12-15 | 36.59 | 37.39 | 0.60 | 1.63% | 36.26 | 38.09 | 29647 | 11127.55 | 1.59% | 0.00 |
| 2025-12-12 | 35.93 | 36.79 | 0.89 | 2.48% | 35.85 | 36.79 | 14928 | 5436.90 | 0.80% | 0.00 |
| 2025-12-11 | 36.76 | 35.90 | -0.86 | -2.34% | 35.81 | 36.85 | 17507 | 6337.24 | 0.94% | 0.00 |
| 2025-12-10 | 36.72 | 36.76 | 0.06 | 0.16% | 36.37 | 36.88 | 9826 | 3600.77 | 0.53% | 0.00 |
| 2025-12-09 | 37.18 | 36.70 | -0.62 | -1.66% | 36.66 | 37.35 | 12095 | 4473.13 | 0.65% | 0.00 |
| 2025-12-08 | 36.78 | 37.32 | 0.69 | 1.88% | 36.48 | 37.68 | 26514 | 9884.68 | 1.43% | 0.00 |
| 2025-12-05 | 36.00 | 36.63 | 0.55 | 1.52% | 35.95 | 36.73 | 16340 | 5954.49 | 0.88% | 0.00 |
| 2025-12-04 | 36.33 | 36.08 | -0.01 | -0.03% | 35.75 | 36.33 | 9021 | 3251.03 | 0.49% | 0.00 |
| 2025-12-03 | 36.41 | 36.09 | -0.32 | -0.88% | 35.95 | 36.64 | 11453 | 4140.84 | 0.62% | 0.00 |
| 2025-12-02 | 36.87 | 36.41 | -0.45 | -1.22% | 36.31 | 37.17 | 13248 | 4839.77 | 0.71% | 0.00 |
| 2025-12-01 | 36.86 | 36.86 | -0.04 | -0.11% | 36.65 | 37.28 | 16426 | 6055.41 | 0.88% | 0.00 |
| 2025-11-28 | 36.18 | 36.90 | 0.82 | 2.27% | 36.04 | 36.92 | 14837 | 5432.15 | 0.80% | 0.00 |
| 2025-11-27 | 36.52 | 36.08 | -0.42 | -1.15% | 36.04 | 36.83 | 19754 | 7192.86 | 1.06% | 0.00 |
| 2025-11-26 | 37.46 | 36.50 | -0.70 | -1.88% | 36.50 | 37.46 | 17529 | 6468.71 | 0.94% | 0.00 |
| 2025-11-25 | 37.29 | 37.20 | 0.25 | 0.68% | 36.97 | 37.74 | 17548 | 6549.23 | 0.94% | 0.00 |
| 2025-11-24 | 36.99 | 36.95 | 0.38 | 1.04% | 36.43 | 37.17 | 12979 | 4783.71 | 0.70% | 0.00 |
| 2025-11-21 | 36.82 | 36.57 | -0.60 | -1.61% | 35.92 | 37.24 | 24447 | 8959.19 | 1.31% | 0.00 |
| 2025-11-20 | 38.07 | 37.17 | -0.83 | -2.18% | 37.10 | 38.50 | 21064 | 7879.97 | 1.13% | 0.00 |
| 2025-11-19 | 39.65 | 38.00 | -1.65 | -4.16% | 37.74 | 39.95 | 30550 | 11711.73 | 1.64% | 0.00 |
| 2025-11-18 | 39.70 | 39.65 | 0.06 | 0.15% | 39.40 | 40.23 | 18886 | 7526.61 | 1.02% | 0.00 |
| 2025-11-17 | 39.25 | 39.59 | 0.34 | 0.87% | 39.13 | 39.68 | 16982 | 6708.69 | 0.91% | 0.00 |
| 2025-11-14 | 39.83 | 39.25 | -0.92 | -2.29% | 39.25 | 40.38 | 26139 | 10381.34 | 1.41% | 0.00 |
| 2025-11-13 | 40.33 | 40.17 | -0.25 | -0.62% | 39.98 | 40.73 | 26697 | 10765.46 | 1.44% | 0.00 |
| 2025-11-12 | 39.91 | 40.42 | 0.42 | 1.05% | 39.36 | 40.78 | 27866 | 11178.89 | 1.50% | 0.00 |
| 2025-11-11 | 40.09 | 40.00 | 0.05 | 0.13% | 39.85 | 40.46 | 27068 | 10851.22 | 1.46% | 0.00 |
| 2025-11-10 | 40.20 | 39.95 | -0.36 | -0.89% | 39.51 | 40.39 | 35802 | 14286.34 | 1.93% | 0.00 |
| 2025-11-07 | 41.50 | 40.31 | -1.19 | -2.87% | 40.21 | 41.50 | 41240 | 16714.28 | 2.22% | 0.00 |
| 2025-11-06 | 41.94 | 41.50 | -0.01 | -0.02% | 41.10 | 41.96 | 38382 | 15911.21 | 2.06% | 0.00 |
| 2025-11-05 | 41.03 | 41.51 | -0.69 | -1.64% | 41.00 | 41.80 | 36565 | 15138.45 | 1.97% | 13.18 |
| 2025-11-04 | 42.79 | 42.20 | -1.05 | -2.43% | 41.76 | 43.00 | 51876 | 21915.74 | 2.79% | 0.00 |
| 2025-11-03 | 43.95 | 43.25 | -1.16 | -2.61% | 42.09 | 44.29 | 80465 | 34510.10 | 4.33% | 10.00 |
| 2025-10-31 | 46.01 | 44.41 | -3.24 | -6.80% | 44.10 | 47.41 | 92199 | 41657.09 | 4.96% | 8.70 |
| 2025-10-30 | 42.50 | 47.65 | 5.91 | 14.16% | 41.06 | 50.00 | 132346 | 59869.43 | 7.10% | 0.00 |
| 2025-10-29 | 39.60 | 41.74 | 2.44 | 6.21% | 39.19 | 43.00 | 87967 | 36523.85 | 4.72% | 0.00 |
| 2025-10-28 | 39.70 | 39.30 | -1.40 | -3.44% | 38.34 | 40.09 | 58942 | 23126.50 | 3.16% | 0.00 |
| 2025-10-27 | 39.94 | 40.70 | 0.78 | 1.95% | 39.48 | 40.99 | 45846 | 18452.25 | 2.46% | 0.00 |
| 2025-10-24 | 40.52 | 39.92 | -0.58 | -1.43% | 39.62 | 41.52 | 48722 | 19565.79 | 2.61% | 0.00 |
| 2025-10-23 | 38.10 | 40.50 | 2.33 | 6.10% | 37.58 | 40.67 | 56926 | 22186.14 | 3.05% | 0.00 |
| 2025-10-22 | 38.32 | 38.17 | -0.31 | -0.81% | 37.29 | 38.46 | 31345 | 11836.03 | 1.68% | 0.00 |
| 2025-10-21 | 38.42 | 38.48 | 0.07 | 0.18% | 37.86 | 38.97 | 32133 | 12314.98 | 1.72% | 0.00 |
| 2025-10-20 | 38.66 | 38.41 | 0.30 | 0.79% | 38.00 | 39.70 | 41730 | 16181.00 | 2.24% | 0.00 |
| 2025-10-17 | 40.58 | 38.11 | -2.34 | -5.78% | 37.78 | 40.79 | 55714 | 21616.97 | 2.99% | 0.00 |
| 2025-10-16 | 41.88 | 40.45 | -0.87 | -2.11% | 40.20 | 42.66 | 60533 | 25155.08 | 3.25% | 0.00 |
| 2025-10-15 | 40.84 | 41.32 | 0.38 | 0.93% | 39.74 | 42.59 | 59968 | 24888.48 | 3.22% | 0.00 |
| 2025-10-14 | 41.58 | 40.94 | 0.13 | 0.32% | 40.68 | 43.88 | 76746 | 32405.15 | 4.11% | 0.00 |
| 2025-10-13 | 38.01 | 40.81 | 1.88 | 4.83% | 37.70 | 41.06 | 53853 | 21568.14 | 2.89% | 0.00 |
| 2025-10-10 | 40.82 | 38.93 | -1.45 | -3.59% | 38.90 | 40.93 | 48188 | 19123.63 | 2.58% | 0.00 |
| 2025-10-09 | 39.00 | 40.38 | 2.05 | 5.35% | 39.00 | 42.97 | 82151 | 33748.47 | 4.40% | 0.00 |
| 2025-09-30 | 37.62 | 38.33 | 0.99 | 2.65% | 37.62 | 39.46 | 32860 | 12686.14 | 4.82% | 0.00 |
| 2025-09-29 | 37.39 | 37.34 | -0.05 | -0.13% | 36.53 | 37.94 | 31233 | 11604.64 | 4.59% | 0.00 |
| 2025-09-26 | 38.07 | 37.39 | -0.78 | -2.04% | 37.28 | 38.39 | 23447 | 8849.47 | 3.44% | 0.00 |
| 2025-09-25 | 37.94 | 38.17 | 0.34 | 0.90% | 37.69 | 38.99 | 37196 | 14306.65 | 5.46% | 0.00 |
| 2025-09-24 | 37.03 | 37.83 | 0.65 | 1.75% | 36.85 | 38.65 | 45036 | 17081.64 | 6.61% | 4.00 |
| 2025-09-23 | 38.67 | 37.18 | -1.74 | -4.47% | 35.88 | 38.67 | 57313 | 21129.16 | 8.41% | 0.00 |
| 2025-09-22 | 38.67 | 38.92 | 0.65 | 1.70% | 38.42 | 39.87 | 31746 | 12373.37 | 4.66% | 0.10 |
| 2025-09-19 | 38.50 | 38.27 | -0.16 | -0.42% | 37.96 | 39.18 | 28996 | 11181.32 | 4.26% | 0.44 |
| 2025-09-18 | 38.20 | 38.43 | 0.23 | 0.60% | 38.05 | 40.54 | 52377 | 20540.23 | 7.69% | 0.00 |
| 2025-09-17 | 38.08 | 38.20 | 0.12 | 0.32% | 38.08 | 39.36 | 33863 | 13076.13 | 4.97% | 0.00 |
| 2025-09-16 | 37.00 | 38.08 | 1.10 | 2.97% | 36.99 | 39.19 | 55225 | 21097.73 | 8.11% | 0.00 |
| 2025-09-15 | 36.30 | 36.98 | 0.77 | 2.13% | 36.30 | 37.77 | 42194 | 15670.52 | 6.19% | 0.00 |
| 2025-09-12 | 35.88 | 36.21 | 0.23 | 0.64% | 35.78 | 36.67 | 31702 | 11502.72 | 4.65% | 0.00 |
| 2025-09-11 | 35.29 | 35.98 | 0.65 | 1.84% | 35.21 | 36.32 | 25364 | 9093.70 | 3.72% | 0.00 |
| 2025-09-10 | 35.50 | 35.33 | -0.20 | -0.56% | 35.25 | 36.48 | 31156 | 11164.49 | 4.57% | 0.00 |
| 2025-09-09 | 36.80 | 35.53 | -1.43 | -3.87% | 35.31 | 36.80 | 29569 | 10596.71 | 4.34% | 0.00 |
| 2025-09-08 | 36.48 | 36.96 | 0.48 | 1.32% | 35.83 | 36.97 | 30662 | 11184.72 | 4.50% | 0.00 |
| 2025-09-05 | 35.90 | 36.48 | 0.56 | 1.56% | 35.67 | 36.96 | 32384 | 11761.57 | 4.75% | 0.00 |
| 2025-09-04 | 36.46 | 35.92 | -0.68 | -1.86% | 35.30 | 37.26 | 37838 | 13798.94 | 5.56% | 0.00 |
| 2025-09-03 | 37.21 | 36.60 | -0.57 | -1.53% | 36.47 | 37.58 | 27276 | 10090.75 | 4.00% | 0.00 |
| 2025-09-02 | 39.84 | 37.17 | -2.73 | -6.84% | 36.81 | 39.84 | 61636 | 23251.20 | 9.05% | 0.00 |
| 2025-09-01 | 40.06 | 39.90 | 0.25 | 0.63% | 39.01 | 40.32 | 54285 | 21584.31 | 7.97% | 0.00 |
| 2025-08-29 | 39.00 | 39.65 | 0.95 | 2.45% | 37.82 | 40.70 | 69328 | 27250.57 | 10.18% | 0.00 |
| 2025-08-28 | 38.51 | 38.70 | 1.25 | 3.34% | 37.31 | 40.49 | 73345 | 28467.60 | 10.77% | 0.00 |
| 2025-08-27 | 38.80 | 37.45 | -1.37 | -3.53% | 37.39 | 39.52 | 50327 | 19399.96 | 7.41% | 0.00 |
| 2025-08-26 | 39.43 | 38.82 | -0.61 | -1.55% | 38.60 | 39.75 | 30503 | 11919.51 | 4.49% | 0.00 |
| 2025-08-25 | 40.11 | 39.43 | -0.67 | -1.67% | 39.11 | 40.87 | 37087 | 14762.38 | 5.46% | 0.00 |
| 2025-08-22 | 39.25 | 40.10 | 0.88 | 2.24% | 39.10 | 40.58 | 36617 | 14639.26 | 5.39% | 10.04 |
| 2025-08-21 | 40.92 | 39.22 | -1.71 | -4.18% | 38.89 | 41.10 | 54826 | 21629.04 | 8.07% | 0.00 |
上证大盘股票行情在线 K线走势图
普源精电(688337)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
