普元信息 (688118) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	28.15	29.06	0.68	2.40%	27.86	29.18	36772	10521	3.94%
2026-05-06	27.28	28.38	1.15	4.22%	27.28	29.27	43984	12599	4.71%
2026-04-30	26.71	27.23	0.06	0.22%	26.40	27.29	33585	9031	3.60%
2026-04-29	27.06	27.17	0.32	1.19%	27.00	27.64	24855	6794	2.66%
2026-04-28	27.37	26.85	-0.82	-2.96%	26.51	27.50	29387	7949	3.15%
2026-04-27	27.69	27.67	-0.95	-3.32%	25.46	27.84	51639	13753	5.53%
2026-04-24	28.13	28.62	0.18	0.63%	27.67	28.93	25908	7329	2.78%
2026-04-23	29.19	28.44	-1.00	-3.40%	28.35	29.67	30444	8787	3.26%
2026-04-22	30.72	29.44	0.57	1.97%	28.84	30.72	39156	11498	4.20%
2026-04-21	29.20	28.87	-0.57	-1.94%	28.59	29.42	20332	5855	2.18%
2026-04-20	29.40	29.44	0.22	0.75%	29.00	29.88	23682	6984	2.54%
2026-04-17	29.50	29.22	-0.39	-1.32%	28.96	29.51	23553	6876	2.52%
2026-04-16	28.88	29.61	1.06	3.71%	28.57	29.68	29365	8588	3.15%
2026-04-15	28.95	28.55	-0.40	-1.38%	28.48	29.24	22995	6625	2.46%
2026-04-14	29.03	28.95	0.26	0.91%	28.67	29.27	23034	6673	2.47%
2026-04-13	28.00	28.69	0.36	1.27%	27.96	28.70	20738	5898	2.22%
2026-04-10	28.38	28.33	0.28	1.00%	28.26	28.78	22764	6490	2.44%
2026-04-09	28.90	28.05	-1.27	-4.33%	27.87	29.17	35201	9968	3.77%
2026-04-08	27.45	29.32	2.62	9.81%	27.45	29.38	48968	14066	5.25%
2026-04-07	26.50	26.70	0.28	1.06%	26.50	27.17	20217	5425	2.17%
2026-04-03	27.00	26.42	-0.46	-1.71%	26.21	27.25	20411	5432	2.19%
2026-04-02	27.98	26.88	-1.09	-3.90%	26.67	28.17	34120	9283	3.66%
2026-04-01	29.00	27.97	1.31	4.91%	27.78	29.39	51821	14802	5.55%
2026-03-31	27.40	26.66	-0.52	-1.91%	26.63	27.63	23207	6311	2.49%
2026-03-30	26.38	27.18	0.19	0.70%	26.38	27.30	20510	5521	2.20%
2026-03-27	26.10	26.99	0.30	1.12%	26.09	27.35	23933	6451	2.56%
2026-03-26	27.77	26.69	-1.02	-3.68%	26.44	27.77	24680	6663	2.64%
2026-03-25	27.63	27.71	0.21	0.76%	27.50	28.35	31993	8929	3.43%
2026-03-24	27.45	27.50	1.12	4.25%	26.75	27.96	44574	12169	4.78%
2026-03-23	28.02	26.38	-2.22	-7.76%	26.00	28.40	49277	13446	5.28%
2026-03-20	31.78	28.60	-2.80	-8.92%	28.52	31.78	60721	17991	6.51%
2026-03-19	30.55	31.40	0.03	0.10%	30.51	32.37	51010	16105	5.47%
2026-03-18	30.00	31.37	1.26	4.18%	30.00	31.50	38032	11763	4.08%
2026-03-17	31.53	30.11	-1.59	-5.02%	30.07	31.63	38681	11935	4.15%
2026-03-16	31.11	31.70	0.14	0.44%	30.52	31.70	40851	12709	4.38%
2026-03-13	32.44	31.56	-1.29	-3.93%	31.30	32.80	42271	13443	4.53%
2026-03-12	33.88	32.85	-1.26	-3.69%	32.50	33.88	53878	17768	5.77%
2026-03-11	35.00	34.11	-0.94	-2.68%	33.84	35.04	56479	19395	6.05%
2026-03-10	35.58	35.05	-0.03	-0.09%	34.61	36.23	76129	26785	8.16%
2026-03-09	33.24	35.08	0.08	0.23%	33.11	35.21	88818	30251	9.52%
2026-03-06	31.01	35.00	3.42	10.83%	31.01	35.56	129298	44363	13.86%
2026-03-05	33.33	31.58	-1.17	-3.57%	31.26	33.55	74263	23757	7.96%
2026-03-04	32.61	32.75	-0.41	-1.24%	32.10	33.49	65666	21443	7.04%
2026-03-03	36.20	33.16	-3.24	-8.90%	32.92	36.28	121064	41089	12.97%
2026-03-02	35.30	36.40	0.90	2.54%	34.30	37.20	164969	59565	17.68%
2026-02-27	31.61	35.50	5.92	20.01%	31.61	35.50	63093	21632	6.76%
2026-02-26	29.97	29.58	-0.39	-1.30%	29.40	30.09	33881	10068	3.63%
2026-02-25	30.82	29.97	-0.28	-0.93%	29.52	30.82	56598	16966	6.07%
2026-02-24	33.00	30.25	-3.54	-10.48%	30.11	33.70	75932	23569	8.14%
2026-02-13	34.62	33.79	-0.39	-1.14%	33.06	35.32	81563	27743	8.74%
2026-02-12	33.49	34.18	2.44	7.69%	32.57	35.00	96493	32504	10.34%
2026-02-11	31.25	31.74	0.89	2.88%	30.65	32.57	81870	25833	8.77%
2026-02-10	30.82	30.85	0.02	0.06%	30.02	31.59	51753	15954	5.55%
2026-02-09	30.37	30.83	1.02	3.42%	30.01	30.95	33519	10225	3.59%
2026-02-06	30.47	29.81	-0.90	-2.93%	29.60	30.49	37708	11326	4.04%
2026-02-05	30.74	30.71	-0.36	-1.16%	30.51	31.27	32962	10149	3.53%
2026-02-04	31.41	31.07	-0.83	-2.60%	30.34	31.87	59170	18387	6.34%
2026-02-03	32.92	31.90	-0.40	-1.24%	31.41	33.46	74455	24010	7.98%
2026-02-02	32.80	32.30	-1.03	-3.09%	32.21	33.68	42293	13928	4.53%
2026-01-30	33.96	33.33	-1.13	-3.28%	32.94	34.32	52134	17431	5.59%
2026-01-29	32.58	34.46	1.61	4.90%	31.92	37.56	113578	39879	12.17%
2026-01-28	34.53	32.85	-1.76	-5.09%	32.66	35.27	65283	21843	7.00%