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
2026-08-20	44.78	45.03	1.24	2.83%	43.01	45.70	49654	22249	2.67%
2026-08-19	47.00	43.79	-4.59	-9.49%	43.61	47.47	64960	29266	3.49%
2026-08-18	47.01	48.38	1.84	3.95%	46.30	49.80	77330	37559	4.16%
2026-08-17	45.00	46.54	2.10	4.73%	44.43	46.54	35621	16210	1.92%
2026-08-14	43.50	44.44	1.18	2.73%	43.50	44.50	28409	12508	1.53%
2026-08-13	45.00	43.26	-0.89	-2.02%	43.00	45.57	37987	16949	2.04%
2026-08-12	43.54	44.15	0.85	1.96%	42.88	44.91	33088	14591	1.78%
2026-08-11	43.53	43.30	-0.26	-0.60%	42.40	43.69	29588	12749	1.59%
2026-08-10	44.34	43.56	-0.77	-1.74%	42.79	45.39	38524	16737	2.07%
2026-08-07	43.55	44.33	0.54	1.23%	42.64	44.80	39654	17438	2.13%
2026-08-06	42.59	43.79	0.78	1.81%	41.80	44.49	38878	16937	2.09%
2026-08-05	39.93	43.01	2.57	6.36%	39.84	44.58	61696	26228	3.32%
2026-08-04	37.31	40.44	3.33	8.97%	37.31	40.92	49605	19578	2.67%
2026-08-03	38.47	37.11	-1.64	-4.23%	36.77	38.94	47789	17911	2.57%
2026-07-31	39.58	38.75	1.56	4.19%	38.75	41.21	54650	21878	2.94%
2026-07-30	39.03	37.19	-2.26	-5.73%	36.68	39.54	40807	15434	2.19%
2026-07-29	39.99	39.45	-0.38	-0.95%	37.96	40.45	43874	17128	2.36%
2026-07-28	41.66	39.83	-2.91	-6.81%	39.35	42.50	39547	16143	2.13%
2026-07-27	40.00	42.74	2.40	5.95%	39.51	42.76	42478	17548	2.28%
2026-07-24	40.80	40.34	-0.87	-2.11%	39.70	41.54	31788	12916	1.71%
2026-07-23	41.69	41.21	-0.15	-0.36%	40.14	42.66	37898	15608	2.04%
2026-07-22	42.00	41.36	-0.83	-1.97%	40.89	43.18	44456	18620	2.39%
2026-07-21	39.20	42.19	3.67	9.53%	35.31	42.29	71339	27975	3.84%
2026-07-20	42.29	38.52	-2.97	-7.16%	37.30	43.22	71038	28538	3.82%
2026-07-17	46.17	41.49	-4.57	-9.92%	41.30	46.65	55491	24126	2.98%
2026-07-16	49.03	46.06	-3.08	-6.27%	45.76	49.13	51496	24293	2.77%
2026-07-15	51.28	49.14	-1.56	-3.08%	48.53	51.63	43905	21949	2.36%
2026-07-14	49.40	50.70	1.30	2.63%	48.11	51.43	52919	26325	2.85%
2026-07-13	53.06	49.40	-5.18	-9.49%	49.13	54.43	66922	34256	3.60%
2026-07-10	55.58	54.58	-0.99	-1.78%	54.32	58.88	76723	43459	4.13%
2026-07-09	58.71	55.57	-1.63	-2.85%	52.11	59.20	107417	58675	5.78%
2026-07-08	59.06	57.20	-2.28	-3.83%	55.59	61.58	59039	34251	3.18%
2026-07-07	60.68	59.48	-1.38	-2.27%	58.00	61.76	55160	33093	2.97%
2026-07-06	68.87	60.86	-5.80	-8.70%	60.07	69.58	94726	59961	5.10%
2026-07-03	67.83	66.66	-1.19	-1.75%	64.80	71.20	66615	45347	3.58%
2026-07-02	68.60	67.85	-4.18	-5.80%	66.28	72.88	81177	56635	4.37%
2026-07-01	75.20	72.03	-2.90	-3.87%	71.01	78.00	113067	84291	6.08%
2026-06-30	73.12	74.93	1.08	1.46%	70.27	74.93	92718	67042	4.99%
2026-06-29	70.93	73.85	3.68	5.24%	69.77	76.31	85058	61751	4.58%
2026-06-26	71.95	70.17	-2.37	-3.27%	69.76	74.95	77214	55441	4.15%
2026-06-25	72.50	72.54	-1.40	-1.89%	70.55	75.30	83315	60607	4.48%
2026-06-24	71.48	73.94	1.74	2.41%	68.65	74.00	86967	62120	4.68%
2026-06-23	74.33	72.20	-2.80	-3.73%	70.71	74.68	61830	45011	3.33%
2026-06-22	78.78	75.00	-3.70	-4.70%	72.56	81.80	99527	75768	5.35%
2026-06-18	78.00	78.70	0.53	0.68%	76.78	79.93	79283	62048	4.26%
2026-06-17	77.80	78.57	-0.43	-0.54%	75.30	79.95	110049	85006	5.92%
2026-06-16	67.33	79.00	11.80	17.56%	66.80	80.64	126974	95519	6.83%
2026-06-15	65.76	67.20	2.73	4.23%	63.80	67.60	61820	41099	3.33%
2026-06-12	71.50	64.47	-4.60	-6.66%	64.47	72.00	92155	62612	4.96%
2026-06-11	70.39	69.07	-2.43	-3.40%	67.00	71.48	79171	54693	4.26%
2026-06-10	70.38	71.50	0.84	1.19%	68.50	74.33	100769	72608	5.42%
2026-06-09	69.98	70.66	2.86	4.22%	67.75	72.49	83727	59142	4.50%
2026-06-08	62.00	67.80	1.82	2.76%	62.00	71.30	96440	65530	5.19%
2026-06-05	65.33	65.98	-0.40	-0.60%	64.80	70.18	73589	49490	3.96%
2026-06-04	61.10	66.38	3.78	6.04%	60.72	67.80	80489	53061	4.33%
2026-06-03	57.50	62.60	5.21	9.08%	57.50	65.12	87020	53752	4.68%
2026-06-02	56.80	57.39	0.59	1.04%	56.18	59.17	53690	30998	2.89%
2026-06-01	59.94	56.80	-3.34	-5.55%	56.00	60.69	80913	47129	4.35%
2026-05-29	70.99	60.14	-8.00	-11.74%	59.48	71.50	115642	73259	6.22%
2026-05-28	63.00	68.14	4.50	7.07%	62.49	69.63	89943	60104	4.84%
2026-05-27	63.00	63.64	0.74	1.18%	62.88	67.94	79574	52010	4.28%
2026-05-26	66.60	62.90	-5.04	-7.42%	61.60	67.25	83092	52546	4.47%
2026-05-25	66.24	67.94	2.75	4.22%	63.62	68.42	79274	52679	4.26%
2026-05-22	65.02	65.19	3.17	5.11%	63.00	65.98	72565	46891	3.90%
2026-05-21	66.06	62.02	-4.70	-7.04%	62.00	67.98	92377	60286	4.97%
2026-05-20	65.00	66.72	1.87	2.88%	64.13	67.10	92191	60637	4.96%
2026-05-19	64.00	64.85	0.35	0.54%	63.01	66.25	69591	44775	3.74%
2026-05-18	62.19	64.50	2.31	3.71%	61.41	66.78	89358	57858	4.81%
2026-05-15	62.00	62.19	0.19	0.31%	60.75	65.18	87465	54695	4.70%
2026-05-14	59.68	62.00	2.91	4.92%	58.70	64.18	88259	53963	4.75%
2026-05-13	58.96	59.09	-0.51	-0.86%	57.50	60.02	58738	34564	3.16%