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
2025-09-15	36.30	36.98	0.77	2.13%	36.30	37.77	42194	15670	6.19%
2025-09-12	35.88	36.21	0.23	0.64%	35.78	36.67	31702	11502	4.65%
2025-09-11	35.29	35.98	0.65	1.84%	35.21	36.32	25364	9093	3.72%
2025-09-10	35.50	35.33	-0.20	-0.56%	35.25	36.48	31156	11164	4.57%
2025-09-09	36.80	35.53	-1.43	-3.87%	35.31	36.80	29569	10596	4.34%
2025-09-08	36.48	36.96	0.48	1.32%	35.83	36.97	30662	11184	4.50%
2025-09-05	35.90	36.48	0.56	1.56%	35.67	36.96	32384	11761	4.75%
2025-09-04	36.46	35.92	-0.68	-1.86%	35.30	37.26	37838	13798	5.56%
2025-09-03	37.21	36.60	-0.57	-1.53%	36.47	37.58	27276	10090	4.00%
2025-09-02	39.84	37.17	-2.73	-6.84%	36.81	39.84	61636	23251	9.05%
2025-09-01	40.06	39.90	0.25	0.63%	39.01	40.32	54285	21584	7.97%
2025-08-29	39.00	39.65	0.95	2.45%	37.82	40.70	69328	27250	10.18%
2025-08-28	38.51	38.70	1.25	3.34%	37.31	40.49	73345	28467	10.77%
2025-08-27	38.80	37.45	-1.37	-3.53%	37.39	39.52	50327	19399	7.41%
2025-08-26	39.43	38.82	-0.61	-1.55%	38.60	39.75	30503	11919	4.49%
2025-08-25	40.11	39.43	-0.67	-1.67%	39.11	40.87	37087	14762	5.46%
2025-08-22	39.25	40.10	0.88	2.24%	39.10	40.58	36617	14639	5.39%
2025-08-21	40.92	39.22	-1.71	-4.18%	38.89	41.10	54826	21629	8.07%
2025-08-20	41.23	40.93	-0.86	-2.06%	40.08	42.03	48757	19945	7.18%
2025-08-19	41.86	41.79	0.09	0.22%	41.00	43.78	64940	27578	9.56%
2025-08-18	40.89	41.70	0.98	2.41%	40.56	43.36	84606	35452	12.46%
2025-08-15	39.00	40.72	1.75	4.49%	38.55	41.19	86333	34378	12.71%
2025-08-14	39.08	38.97	-0.07	-0.18%	38.81	40.88	90641	35946	13.35%
2025-08-13	36.47	39.04	2.55	6.99%	35.95	39.50	76911	29024	11.33%
2025-08-12	36.17	36.49	0.20	0.55%	36.02	36.95	20727	7547	3.05%
2025-08-11	36.29	36.29	0.35	0.97%	36.10	36.99	29605	10837	4.36%
2025-08-08	35.46	35.94	0.48	1.35%	35.28	36.50	30455	10942	4.49%
2025-08-07	35.66	35.46	-0.19	-0.53%	35.33	35.92	15605	5554	2.30%
2025-08-06	35.24	35.65	0.54	1.54%	35.07	35.79	16889	6006	2.49%
2025-08-05	35.55	35.11	-0.31	-0.88%	35.01	35.58	13938	4909	2.05%
2025-08-04	34.27	35.42	1.02	2.97%	34.20	35.55	30340	10646	4.47%
2025-08-01	33.99	34.40	0.36	1.06%	33.71	34.78	17504	6016	2.58%
2025-07-31	34.67	34.04	-0.47	-1.36%	33.82	34.92	19240	6614	2.83%
2025-07-30	34.88	34.51	-0.36	-1.03%	34.22	34.88	16801	5802	2.47%
2025-07-29	34.63	34.87	0.22	0.63%	34.35	34.92	18398	6370	2.71%
2025-07-28	35.33	34.65	-0.38	-1.08%	34.48	35.33	21501	7481	3.17%
2025-07-25	34.00	35.03	1.05	3.09%	34.00	35.33	34458	12009	5.07%
2025-07-24	33.45	33.98	0.55	1.65%	33.31	34.20	24203	8209	3.56%
2025-07-23	33.46	33.43	-0.03	-0.09%	33.33	33.87	24388	8184	3.59%
2025-07-22	33.49	33.46	-0.02	-0.06%	33.12	33.68	16518	5513	2.43%
2025-07-21	33.85	33.48	-0.22	-0.65%	33.37	33.85	20202	6773	2.98%
2025-07-18	34.20	33.70	-0.32	-0.94%	33.37	34.20	18813	6331	2.77%
2025-07-17	33.89	34.42	0.64	1.89%	33.40	34.64	37267	12683	5.49%
2025-07-16	33.68	33.78	0.10	0.30%	33.30	33.85	19301	6483	2.84%
2025-07-15	34.02	33.68	-0.36	-1.06%	33.43	34.23	18109	6106	2.67%
2025-07-14	34.48	34.04	-0.02	-0.06%	33.62	34.48	14220	4826	2.09%
2025-07-11	33.70	34.06	0.36	1.07%	33.67	34.36	13634	4646	2.01%
2025-07-10	34.11	33.70	-0.53	-1.55%	33.60	34.31	17105	5797	2.52%
2025-07-09	34.99	34.23	-0.62	-1.78%	34.05	35.05	21559	7433	3.17%
2025-07-08	34.52	34.85	0.22	0.64%	34.52	35.15	22856	7957	3.37%
2025-07-07	34.86	34.63	-0.08	-0.23%	34.59	35.48	14696	5135	2.16%
2025-07-04	36.11	34.71	-1.03	-2.88%	34.68	36.11	22043	7724	3.25%
2025-07-03	35.58	35.74	0.16	0.45%	35.58	36.16	14280	5123	2.10%
2025-07-02	36.92	35.58	-1.63	-4.38%	35.33	37.17	27224	9766	4.01%
2025-07-01	35.62	37.21	1.54	4.32%	35.32	37.39	36260	13266	5.34%
2025-06-30	35.77	35.67	0.16	0.45%	35.34	35.88	14079	5014	2.07%
2025-06-27	35.16	35.51	0.35	1.00%	35.12	35.74	12838	4558	1.89%
2025-06-26	35.31	35.16	0.04	0.11%	35.06	36.27	22379	7955	3.30%
2025-06-25	35.37	35.12	-0.06	-0.17%	35.01	35.50	15243	5365	2.24%
2025-06-24	34.00	35.18	1.00	2.93%	34.00	35.37	11393	3991	1.68%
2025-06-23	33.97	34.18	0.45	1.33%	33.80	34.33	8932	3041	1.32%
2025-06-20	34.40	33.73	-0.72	-2.09%	33.71	34.81	8698	2970	1.28%
2025-06-19	34.66	34.45	-0.36	-1.03%	34.23	35.13	9195	3177	1.35%
2025-06-18	34.84	34.81	-0.22	-0.63%	34.35	35.20	8641	3004	1.27%
2025-06-17	35.24	35.03	-0.10	-0.28%	34.83	35.67	6485	2274	0.96%
2025-06-16	34.95	35.13	0.52	1.50%	34.50	35.27	7952	2784	1.17%
2025-06-13	35.18	34.61	-0.80	-2.26%	34.35	35.45	15064	5243	2.22%
2025-06-12	36.26	35.41	-0.64	-1.78%	35.20	36.75	19244	6875	2.83%
2025-06-11	35.60	36.05	0.84	2.39%	35.27	36.82	18524	6672	2.73%
2025-06-10	36.00	35.21	-0.66	-1.84%	35.09	36.00	12500	4424	1.84%
2025-06-09	35.40	35.87	0.47	1.33%	35.29	36.22	12346	4411	1.82%