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
2026-06-26	20.58	19.78	-0.82	-3.98%	19.70	20.60	21402	4283	2.29%
2026-06-25	21.42	20.60	-0.82	-3.83%	20.30	21.47	29142	6016	3.12%
2026-06-24	22.48	21.42	-0.93	-4.16%	21.10	22.48	31206	6721	3.34%
2026-06-23	22.38	22.35	-0.13	-0.58%	22.00	23.09	29081	6524	3.12%
2026-06-22	21.91	22.48	0.57	2.60%	21.06	22.48	28568	6194	3.06%
2026-06-18	21.31	21.91	-0.02	-0.09%	21.30	22.45	20340	4462	2.18%
2026-06-17	22.27	21.93	-0.25	-1.13%	21.63	22.27	20956	4579	2.25%
2026-06-16	21.79	22.18	0.19	0.86%	21.39	22.35	24209	5313	2.59%
2026-06-15	21.68	21.99	0.40	1.85%	21.66	22.61	19249	4260	2.06%
2026-06-12	21.40	21.59	0.46	2.18%	21.25	22.17	21811	4733	2.34%
2026-06-11	21.72	21.13	-0.79	-3.60%	20.80	21.88	20269	4280	2.17%
2026-06-10	22.10	21.92	-0.57	-2.53%	21.42	22.65	25844	5672	2.77%
2026-06-09	22.66	22.49	0.10	0.45%	22.17	22.82	21985	4937	2.36%
2026-06-08	22.22	22.39	-0.39	-1.71%	22.06	23.32	27460	6237	2.94%
2026-06-05	23.01	23.08	0.58	2.58%	22.17	23.36	31237	7135	3.35%
2026-06-04	22.75	22.50	-0.58	-2.51%	22.17	23.04	24490	5508	2.62%
2026-06-03	23.49	23.08	-0.34	-1.45%	22.85	23.75	23182	5386	2.48%
2026-06-02	24.40	23.42	-0.89	-3.66%	23.13	24.63	29800	7016	3.19%
2026-06-01	22.75	24.31	1.40	6.11%	22.75	25.17	38137	9277	4.09%
2026-05-29	23.88	22.91	-0.98	-4.10%	22.80	24.24	27171	6320	2.91%
2026-05-28	23.75	23.89	0.10	0.42%	22.93	24.18	33836	7954	3.63%
2026-05-27	24.61	23.79	-0.83	-3.37%	23.66	24.84	25165	6078	2.70%
2026-05-26	25.78	24.62	-1.30	-5.02%	24.30	25.99	36745	9127	3.94%
2026-05-25	26.02	25.92	-0.28	-1.07%	25.69	26.60	31762	8281	3.40%
2026-05-22	26.06	26.20	0.33	1.28%	25.26	26.50	30230	7809	3.24%
2026-05-21	27.29	25.87	-1.16	-4.29%	25.85	27.53	34066	9122	3.65%
2026-05-20	27.74	27.03	-0.85	-3.05%	26.62	27.81	33066	8916	3.54%
2026-05-19	27.31	27.88	0.55	2.01%	27.10	27.93	28623	7890	3.07%
2026-05-18	26.53	27.33	0.81	3.05%	26.31	27.71	32058	8669	3.44%
2026-05-15	26.91	26.52	-0.29	-1.08%	26.41	27.44	27028	7292	2.90%
2026-05-14	27.92	26.81	-0.95	-3.42%	26.75	28.50	32013	8707	3.43%
2026-05-13	27.61	27.76	-0.02	-0.07%	27.36	28.12	30801	8543	3.30%
2026-05-12	28.73	27.78	-1.17	-4.04%	27.68	29.05	38305	10797	4.10%
2026-05-11	28.90	28.95	-0.44	-1.50%	28.54	30.37	57307	16613	6.14%
2026-05-08	28.95	29.39	0.33	1.14%	28.79	29.83	37264	10925	3.99%
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%