普源精电 (688337) - 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	61.99	63.30	2.10	3.43%	61.30	64.30	62832	39612	3.38%
2026-05-06	61.21	61.20	0.81	1.34%	60.00	62.25	76889	46915	4.14%
2026-04-30	60.58	60.39	-1.02	-1.66%	59.69	61.78	51617	31220	2.78%
2026-04-29	59.96	61.41	-0.80	-1.29%	59.59	62.75	86129	52584	4.63%
2026-04-28	64.88	62.21	-3.45	-5.25%	61.50	65.33	72562	45734	3.90%
2026-04-27	64.06	65.66	2.86	4.55%	62.04	66.44	93794	60318	5.04%
2026-04-24	68.88	62.80	-4.13	-6.17%	61.00	69.96	127534	81116	6.86%
2026-04-23	64.88	66.93	2.25	3.48%	64.20	67.90	102947	67979	5.54%
2026-04-22	62.89	64.68	0.65	1.02%	61.82	65.00	89988	57072	4.84%
2026-04-21	64.46	64.03	1.63	2.61%	61.50	66.02	110708	70856	5.95%
2026-04-20	63.39	62.40	-0.50	-0.79%	60.00	66.06	109838	68149	5.91%
2026-04-17	59.06	62.90	5.64	9.85%	57.00	64.50	85455	52678	4.60%
2026-04-16	54.70	57.26	2.52	4.60%	54.10	58.50	86684	49295	4.66%
2026-04-15	55.61	54.74	-0.40	-0.73%	53.50	56.45	67872	37230	3.65%
2026-04-14	56.80	55.14	-0.11	-0.20%	54.81	57.68	66630	37097	3.58%
2026-04-13	52.42	55.25	2.53	4.80%	52.32	57.00	85044	46950	4.57%
2026-04-10	54.73	52.72	-0.78	-1.46%	52.15	57.06	110337	59806	5.93%
2026-04-09	52.46	53.50	0.52	0.98%	51.00	55.20	67729	36312	3.64%
2026-04-08	46.53	52.98	7.42	16.29%	46.22	52.98	78726	39709	4.23%
2026-04-07	45.23	45.56	0.23	0.51%	44.56	47.57	44650	20580	2.40%
2026-04-03	43.72	45.33	1.40	3.19%	43.60	46.16	39324	17712	2.12%
2026-04-02	43.44	43.93	0.98	2.28%	42.58	44.66	42186	18549	2.27%
2026-04-01	42.80	42.95	1.45	3.49%	42.01	43.50	30169	12908	1.62%
2026-03-31	41.60	41.50	0.00	0.00%	41.32	42.80	35740	15014	1.92%
2026-03-30	40.22	41.50	0.84	2.07%	39.75	42.17	36231	14841	1.95%
2026-03-27	38.20	40.66	2.26	5.89%	37.46	40.95	41274	16420	2.22%
2026-03-26	40.25	38.40	-1.59	-3.98%	38.00	40.73	27842	10892	1.50%
2026-03-25	38.51	39.99	1.87	4.91%	38.30	40.60	35111	13827	1.89%
2026-03-24	37.76	38.12	1.30	3.53%	37.03	38.30	30185	11381	1.62%
2026-03-23	38.97	36.82	-3.15	-7.88%	36.40	39.72	56087	21229	3.02%
2026-03-20	40.81	39.97	-1.28	-3.10%	39.83	42.20	29037	11853	1.56%
2026-03-19	42.03	41.25	-0.95	-2.25%	40.97	42.28	28568	11844	1.54%
2026-03-18	41.63	42.20	0.74	1.78%	41.27	42.30	20434	8567	1.10%
2026-03-17	43.57	41.46	-2.09	-4.80%	41.18	44.27	36152	15290	1.94%
2026-03-16	43.75	43.55	-0.43	-0.98%	42.01	44.17	34685	14874	1.87%
2026-03-13	45.63	43.98	-2.21	-4.78%	43.53	45.97	39667	17576	2.13%
2026-03-12	48.02	46.19	-1.46	-3.06%	45.74	48.27	24819	11579	1.33%
2026-03-11	48.29	47.65	-0.89	-1.83%	47.34	49.43	33039	15958	1.78%
2026-03-10	48.50	48.54	0.24	0.50%	47.83	49.30	29836	14456	1.60%
2026-03-09	48.00	48.30	-0.56	-1.15%	45.61	48.76	45434	21493	2.44%
2026-03-06	46.54	48.86	2.22	4.76%	46.02	50.21	59577	29004	3.20%
2026-03-05	44.45	46.64	3.15	7.24%	44.06	48.86	62370	29145	3.35%
2026-03-04	43.01	43.49	0.01	0.02%	42.80	43.99	39623	17157	2.13%
2026-03-03	46.50	43.48	-2.64	-5.72%	43.33	46.50	42031	18621	2.26%
2026-03-02	45.87	46.12	-0.79	-1.68%	45.87	48.00	52390	24542	2.82%
2026-02-27	47.25	46.91	0.11	0.24%	45.26	47.45	42980	19913	2.31%
2026-02-26	43.83	46.80	2.53	5.71%	43.83	47.04	50028	22995	2.69%
2026-02-25	43.20	44.27	1.25	2.91%	43.00	44.95	41830	18546	2.25%
2026-02-24	45.35	43.02	-3.08	-6.68%	42.50	45.97	55062	23874	2.96%
2026-02-13	44.00	46.10	1.81	4.09%	44.00	47.38	79974	37142	4.30%
2026-02-12	44.16	44.29	0.02	0.05%	43.31	44.54	35538	15678	1.91%
2026-02-11	42.10	44.27	2.02	4.78%	41.65	45.18	74194	32408	3.99%
2026-02-10	42.23	42.25	-0.06	-0.14%	41.11	42.52	46237	19338	2.49%
2026-02-09	39.99	42.31	2.56	6.44%	39.64	42.98	81019	33818	4.36%
2026-02-06	37.60	39.75	1.96	5.19%	37.30	39.91	49607	19291	2.67%
2026-02-05	38.46	37.79	-0.75	-1.95%	37.44	38.88	13425	5078	0.72%
2026-02-04	38.00	38.54	0.36	0.94%	37.80	39.14	23792	9163	1.28%
2026-02-03	37.13	38.18	1.19	3.22%	37.13	38.30	17751	6727	0.95%
2026-02-02	38.04	36.99	-0.52	-1.39%	36.95	38.20	19498	7331	1.05%
2026-01-30	37.60	37.51	-0.12	-0.32%	36.79	37.92	24766	9236	1.33%
2026-01-29	37.72	37.63	-0.63	-1.65%	37.42	39.33	28779	10980	1.55%
2026-01-28	39.28	38.26	-0.64	-1.65%	38.10	39.28	20228	7787	1.09%
2026-01-27	38.57	38.90	0.81	2.13%	37.09	38.98	32851	12508	1.77%