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
2025-04-03	33.22	33.06	-0.55	-1.64%	32.57	33.80	16294	5388	2.48%
2025-04-02	33.51	33.61	0.12	0.36%	33.44	34.10	12656	4272	1.93%
2025-04-01	34.07	33.49	-0.27	-0.80%	33.35	34.28	16163	5441	2.46%
2025-03-31	33.75	33.76	0.01	0.03%	33.20	34.02	14605	4910	2.22%
2025-03-28	34.20	33.75	-0.36	-1.06%	33.57	34.60	11169	3793	1.70%
2025-03-27	34.45	34.11	-0.31	-0.90%	33.83	34.89	10940	3746	1.66%
2025-03-26	34.08	34.42	0.26	0.76%	34.08	34.95	9101	3144	1.38%
2025-03-25	34.45	34.16	-0.09	-0.26%	33.96	34.68	10811	3708	1.64%
2025-03-24	35.41	34.25	-1.25	-3.52%	33.71	35.69	19049	6565	2.90%
2025-03-21	37.30	35.50	-1.89	-5.05%	35.10	37.51	23428	8466	3.56%
2025-03-20	37.48	37.39	-0.25	-0.66%	36.91	37.95	16160	6049	2.46%
2025-03-19	38.10	37.64	-0.85	-2.21%	37.26	38.30	14880	5606	2.26%
2025-03-18	37.50	38.49	0.49	1.29%	37.50	39.70	28301	10960	4.31%
2025-03-17	36.78	38.00	1.42	3.88%	36.52	38.49	29873	11260	4.54%
2025-03-14	37.31	36.58	-0.61	-1.64%	36.06	37.56	21819	7980	3.32%
2025-03-13	38.60	37.19	-1.43	-3.70%	37.14	39.37	22391	8543	3.41%
2025-03-12	37.90	38.62	0.99	2.63%	37.20	38.99	24910	9581	3.79%
2025-03-11	36.32	37.63	1.07	2.93%	35.98	37.92	18572	6850	2.83%
2025-03-10	37.56	36.56	-0.89	-2.38%	36.31	37.59	13839	5098	2.11%
2025-03-07	37.37	37.45	0.00	0.00%	36.90	38.29	18505	6949	2.82%
2025-03-06	37.00	37.45	0.45	1.22%	36.87	37.93	18469	6907	2.81%
2025-03-05	36.58	37.00	0.44	1.20%	35.85	37.10	16765	6118	2.55%
2025-03-04	35.61	36.56	0.36	0.99%	35.61	37.10	17593	6450	2.68%
2025-03-03	36.50	36.20	-0.85	-2.29%	35.61	36.70	26612	9613	4.05%
2025-02-28	38.10	37.05	-1.35	-3.52%	35.32	38.10	33124	12027	5.04%
2025-02-27	39.16	38.40	-0.68	-1.74%	37.58	39.16	20946	8015	3.19%
2025-02-26	39.47	39.08	-0.18	-0.46%	38.69	39.83	22642	8844	3.44%
2025-02-25	38.75	39.26	-0.24	-0.61%	38.28	40.13	33331	13163	5.07%
2025-02-24	38.70	39.50	1.34	3.51%	37.86	39.55	50179	19325	7.63%
2025-02-21	38.90	38.16	-1.17	-2.97%	37.07	39.18	45287	17240	6.89%
2025-02-20	39.11	39.33	1.96	5.24%	38.80	40.87	43764	17416	6.66%
2025-02-19	35.08	37.37	2.33	6.65%	34.82	37.49	26409	9712	4.02%
2025-02-18	35.88	35.04	-0.94	-2.61%	34.82	36.92	15689	5614	2.39%
2025-02-17	35.37	35.98	0.75	2.13%	35.11	36.45	22452	8008	3.42%
2025-02-14	36.36	35.23	-0.01	-0.03%	34.93	36.36	12930	4566	1.97%
2025-02-13	36.63	35.24	-1.29	-3.53%	35.24	36.77	16757	5968	2.55%
2025-02-12	36.10	36.53	0.26	0.72%	35.50	36.60	11107	4023	1.69%
2025-02-11	37.25	36.27	-0.93	-2.50%	35.88	37.27	13619	4932	2.07%
2025-02-10	37.20	37.20	0.28	0.76%	36.20	37.76	15936	5883	2.42%
2025-02-07	37.01	36.92	-0.41	-1.10%	36.61	37.91	20009	7466	3.04%
2025-02-06	35.25	37.33	2.16	6.14%	34.78	38.00	24837	9148	3.78%
2025-02-05	36.91	35.17	-1.33	-3.64%	34.68	37.19	22967	8212	3.49%
2025-01-27	36.80	36.50	-0.49	-1.32%	36.19	37.27	12369	4553	1.88%
2025-01-24	36.17	36.99	0.83	2.30%	35.97	37.05	19250	7005	2.93%
2025-01-23	36.70	36.16	-0.24	-0.66%	35.97	37.50	14746	5390	2.24%
2025-01-22	36.41	36.40	-0.10	-0.27%	36.01	37.38	13026	4765	1.98%
2025-01-21	37.04	36.50	-0.40	-1.08%	35.95	37.26	17535	6415	2.67%
2025-01-20	39.49	36.90	-2.38	-6.06%	35.91	39.73	33313	12380	5.07%
2025-01-17	38.60	39.28	0.47	1.21%	37.91	39.68	11717	4534	1.78%
2025-01-16	39.00	38.81	-0.04	-0.10%	37.89	39.64	12725	4928	1.94%
2025-01-15	40.00	38.85	-0.93	-2.34%	38.42	40.07	10324	4013	1.57%
2025-01-14	37.34	39.78	2.44	6.53%	36.97	40.10	16604	6486	2.53%
2025-01-13	36.38	37.34	0.04	0.11%	36.11	37.62	14947	5518	2.27%
2025-01-10	37.15	37.30	0.21	0.57%	36.82	38.96	16742	6347	2.55%
2025-01-09	36.12	37.09	0.94	2.60%	35.89	38.04	20695	7670	3.15%
2025-01-08	36.43	36.15	-0.19	-0.52%	35.21	36.95	14410	5201	2.19%
2025-01-07	35.03	36.34	0.60	1.68%	34.88	36.92	17827	6441	2.71%
2025-01-06	36.01	35.74	-0.08	-0.22%	35.01	36.33	19927	7126	3.03%
2025-01-03	37.27	35.82	-1.41	-3.79%	35.50	37.76	17293	6337	2.63%
2025-01-02	38.90	37.23	-1.77	-4.54%	36.56	39.18	20199	7664	3.07%
2024-12-31	40.20	39.00	-1.31	-3.25%	38.80	40.47	17356	6838	2.64%
2024-12-30	40.50	40.31	-0.24	-0.59%	39.40	41.20	12460	5018	1.90%
2024-12-27	41.63	40.55	-0.45	-1.10%	40.18	41.78	17662	7199	2.69%
2024-12-26	40.89	41.00	-0.11	-0.27%	40.81	42.70	13635	5675	2.07%