普元信息

688118
🏛️ 中国 →
27.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 29.00 29.03 28.70 29.00 203.1K
09:35 29.01 29.35 29.01 29.30 173.8K
09:40 29.30 29.59 29.30 29.35 189.1K
09:45 29.35 29.42 29.02 29.11 195.0K
09:50 29.09 29.14 28.98 29.02 116.0K
09:55 29.09 29.24 29.05 29.11 84.8K
10:00 29.18 29.18 29.05 29.17 96.7K
10:05 29.18 29.26 29.12 29.20 107.9K
10:10 29.13 29.45 29.12 29.41 88.8K
10:15 29.40 29.72 29.36 29.44 275.9K
10:20 29.43 29.52 29.36 29.46 83.4K
10:25 29.45 29.55 29.40 29.40 94.8K
10:30 29.40 29.51 29.39 29.48 101.4K
10:35 29.46 29.92 29.40 29.91 410.6K
10:40 29.91 29.99 29.80 29.95 396.6K
10:45 29.95 29.99 29.75 29.76 102.2K
10:50 29.77 29.81 29.69 29.70 82.5K
10:55 29.71 29.78 29.60 29.61 103.1K
11:00 29.61 29.64 29.56 29.58 55.2K
11:05 29.58 29.69 29.56 29.56 64.7K
11:10 29.56 29.56 29.50 29.51 37.9K
11:15 29.52 29.67 29.51 29.55 53.9K
11:20 29.59 29.65 29.55 29.56 7.3K
11:25 29.55 29.56 29.53 29.55 31.2K
13:00 29.54 29.55 29.32 29.32 119.6K
13:05 29.38 29.41 29.24 29.24 52.3K
13:10 29.21 29.21 29.11 29.16 102.2K
13:15 29.15 29.19 29.12 29.18 47.4K
13:20 29.18 29.28 29.18 29.20 29.9K
13:25 29.20 29.20 29.10 29.10 52.6K
13:30 29.08 29.12 29.04 29.06 57.4K
13:35 29.09 29.14 29.07 29.08 30.4K
13:40 29.09 29.14 29.09 29.14 24.7K
13:45 29.14 29.14 29.03 29.03 97.2K
13:50 29.03 29.03 29.01 29.03 31.5K
13:55 29.02 29.08 29.02 29.08 25.0K
14:00 29.10 29.15 29.03 29.05 40.8K
14:05 29.05 29.09 29.03 29.05 61.7K
14:10 29.05 29.11 29.02 29.11 39.4K
14:15 29.10 29.11 29.03 29.08 42.4K
14:20 29.10 29.16 29.07 29.16 53.0K
14:25 29.15 29.21 29.15 29.15 29.0K
14:30 29.14 29.23 29.14 29.21 72.4K
14:35 29.20 29.20 29.10 29.10 28.3K
14:40 29.11 29.14 29.07 29.12 35.0K
14:45 29.12 29.18 29.09 29.18 34.9K
14:50 29.17 29.18 29.11 29.16 76.5K
14:55 29.16 29.28 29.16 29.23 69.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.91 28.97 27.83 27.90 3.0M
2025-09-25 28.98 30.00 28.69 29.12 4.4M
2025-09-24 27.94 28.95 27.62 28.95 2.8M
2025-09-23 28.03 28.40 26.50 28.00 3.7M
2025-09-22 28.19 28.44 27.94 28.32 2.1M
2025-09-19 28.50 29.08 27.90 28.30 3.3M
2025-09-18 29.02 29.88 28.13 28.51 4.2M
2025-09-17 29.30 29.45 28.88 29.06 2.9M
2025-09-16 28.90 29.63 28.61 29.30 2.8M
2025-09-15 29.70 29.70 28.64 28.90 3.3M
2025-09-12 29.75 30.28 29.50 29.68 3.4M
2025-09-11 29.33 29.78 28.38 29.67 3.9M
2025-09-10 28.61 29.44 28.61 28.91 3.2M
2025-09-09 29.49 30.00 28.42 28.48 4.1M
2025-09-08 28.55 29.51 28.10 29.38 4.0M
2025-09-05 28.48 28.61 27.70 28.56 4.0M
2025-09-04 28.66 29.23 27.80 28.46 4.3M
2025-09-03 29.30 29.87 28.51 28.88 3.9M
2025-09-02 30.31 30.31 28.79 29.13 5.3M
2025-09-01 31.08 31.85 30.28 30.54 4.9M
2025-08-29 30.39 31.27 30.20 30.97 6.2M
2025-08-28 30.78 31.45 29.55 30.25 9.6M
2025-08-27 32.58 33.28 30.85 30.85 8.0M
2025-08-26 31.96 33.28 31.63 31.84 5.6M
2025-08-25 32.24 32.50 31.53 32.17 5.7M
2025-08-22 31.92 32.60 31.25 31.89 7.2M
2025-08-21 32.50 33.28 31.49 31.80 8.4M
2025-08-20 34.50 34.90 32.90 33.84 8.0M
2025-08-19 31.50 38.00 31.39 35.51 13.6M
2025-08-18 31.38 32.63 31.38 31.77 7.8M
2025-08-15 30.51 31.94 30.39 31.57 4.8M
2025-08-14 31.45 32.49 30.70 30.92 5.3M
2025-08-13 30.82 32.76 30.36 31.45 6.8M
2025-08-12 31.51 31.65 30.47 30.95 4.9M
2025-08-11 30.50 31.88 30.30 31.62 6.0M
2025-08-08 32.80 32.83 30.61 30.85 9.5M
2025-08-07 31.50 35.54 30.58 33.70 13.2M
2025-08-06 30.28 32.50 29.86 32.09 12.1M
2025-08-05 31.69 32.33 30.38 30.42 11.4M
2025-08-04 30.30 33.58 30.13 33.00 14.9M
2025-08-01 27.00 31.20 27.00 29.44 13.5M
2025-07-31 26.60 27.96 26.50 26.69 8.5M
2025-07-30 26.91 27.31 25.89 26.26 7.1M
2025-07-29 26.94 27.68 26.40 26.79 5.0M
2025-07-28 26.90 27.15 26.30 26.62 4.6M
2025-07-25 26.19 27.17 26.02 26.88 7.9M
2025-07-24 25.79 26.35 25.57 25.92 4.6M
2025-07-23 25.35 26.07 25.06 25.98 6.4M
2025-07-22 25.71 26.07 25.21 25.47 7.1M
2025-07-21 26.30 26.40 25.53 25.86 7.3M
2025-07-18 27.18 27.18 26.16 26.40 9.2M
2025-07-17 27.78 28.11 26.57 26.69 16.0M
2025-07-16 25.00 28.43 25.00 28.43 10.4M
2025-07-15 23.02 23.85 22.36 23.69 5.6M
2025-07-14 23.38 23.75 22.96 23.13 3.4M
2025-07-11 22.05 23.75 21.83 23.12 6.1M
2025-07-10 22.12 22.27 21.81 22.05 2.3M
2025-07-09 22.36 22.53 22.12 22.20 2.0M
2025-07-08 22.03 22.38 21.93 22.36 1.9M
2025-07-07 21.80 22.70 21.68 21.95 3.0M
2025-07-04 21.76 22.49 21.43 21.84 3.3M
2025-07-03 21.61 22.07 21.61 21.85 1.6M
2025-07-02 22.01 22.09 21.46 21.74 2.2M
2025-07-01 22.48 22.49 21.79 22.01 2.4M
2025-06-30 22.33 22.45 22.01 22.35 2.0M
2025-06-27 22.02 22.50 21.85 22.00 1.9M
2025-06-26 22.38 22.49 21.88 21.90 3.2M
2025-06-25 21.82 22.30 21.54 22.23 3.3M
2025-06-24 21.21 21.77 20.99 21.71 1.9M
2025-06-23 20.50 21.05 20.34 20.94 1.7M
2025-06-20 21.04 21.15 20.28 20.47 2.3M
2025-06-19 21.61 21.95 21.01 21.03 1.9M
2025-06-18 21.56 21.86 21.29 21.61 1.3M
2025-06-17 22.29 22.29 21.35 21.64 2.3M
2025-06-16 21.56 22.29 21.56 22.00 2.4M
2025-06-13 22.34 22.34 21.58 21.67 1.9M
2025-06-12 22.50 22.85 22.21 22.35 1.6M
2025-06-11 22.64 22.99 22.34 22.47 2.0M
2025-06-10 23.30 23.50 22.25 22.54 3.0M
2025-06-09 22.97 23.64 22.82 23.50 2.6M
2025-06-06 22.80 23.38 22.51 22.81 2.3M
2025-06-05 22.36 22.96 22.22 22.80 2.4M
2025-06-04 22.35 22.56 22.14 22.38 1.6M
2025-06-03 22.26 22.85 22.13 22.18 1.6M
2025-05-30 22.85 22.95 22.08 22.26 1.8M
2025-05-29 22.15 23.05 22.10 22.99 2.6M
2025-05-28 22.82 22.94 21.91 22.06 2.4M
2025-05-27 23.39 23.83 22.61 22.71 2.3M
2025-05-26 23.16 23.70 23.00 23.42 2.2M
2025-05-23 23.55 23.90 22.80 23.16 3.3M
2025-05-22 23.48 24.05 23.10 23.40 2.5M
2025-05-21 23.94 24.18 23.11 23.50 2.0M
2025-05-20 24.05 24.23 23.65 23.88 1.8M
2025-05-19 24.01 24.18 23.43 24.05 2.3M
2025-05-16 24.03 24.58 23.82 23.85 2.3M
2025-05-15 25.18 25.18 23.98 24.11 3.2M
2025-05-14 25.63 25.99 24.94 25.22 3.5M
2025-05-13 25.61 26.65 25.60 25.62 5.4M
2025-05-12 25.13 26.13 25.03 25.50 4.5M
2025-05-09 26.45 26.59 24.76 24.82 4.5M
2025-05-08 25.94 27.10 25.50 26.41 6.1M
2025-05-07 24.45 26.68 24.45 25.90 8.8M
2025-05-06 23.79 24.33 23.40 24.26 3.9M
2025-04-30 22.30 23.98 21.97 23.39 5.5M
2025-04-29 21.99 22.40 21.50 22.30 2.5M
2025-04-28 22.25 22.78 21.73 21.90 2.6M
2025-04-25 21.80 22.39 21.65 22.25 3.4M
2025-04-24 23.02 23.10 21.58 21.99 4.0M
2025-04-23 24.14 24.39 22.61 23.15 6.9M
2025-04-22 24.35 24.88 24.00 24.53 2.8M
2025-04-21 22.65 24.88 22.65 24.25 4.3M
2025-04-18 23.47 23.51 22.58 22.90 2.8M
2025-04-17 22.97 23.57 22.58 23.17 2.3M
2025-04-16 23.72 24.01 22.21 22.87 2.9M
2025-04-15 23.31 24.36 23.31 23.55 2.0M
2025-04-14 23.45 24.24 23.33 23.69 2.3M
2025-04-11 22.95 23.40 22.44 23.00 2.4M
2025-04-10 22.50 23.66 22.50 22.70 3.2M
2025-04-09 20.97 22.50 19.73 22.25 3.7M
2025-04-08 21.68 22.50 20.56 21.49 4.5M
2025-04-07 25.13 25.81 21.31 21.31 4.6M
2025-04-03 25.51 27.35 25.47 26.64 4.6M
2025-04-02 25.41 26.58 25.41 25.86 2.8M
2025-04-01 25.00 26.68 24.85 25.47 3.8M
2025-03-31 24.25 25.05 23.66 24.74 2.9M
2025-03-28 25.54 25.79 24.50 24.66 2.8M
2025-03-27 26.04 26.24 24.94 25.40 2.9M
2025-03-26 26.02 26.56 25.58 25.66 4.0M
2025-03-25 26.95 27.79 25.80 25.80 5.1M
2025-03-24 26.32 27.19 25.80 26.81 6.8M
2025-03-21 24.99 27.20 24.60 26.60 7.7M
2025-03-20 25.56 25.88 24.51 25.30 1.8M
2025-03-19 25.97 25.97 25.31 25.56 2.3M
2025-03-18 26.36 26.71 25.71 25.98 3.1M
2025-03-17 26.04 26.26 25.38 26.10 2.8M
2025-03-14 25.94 26.08 25.23 25.80 4.1M
2025-03-13 26.69 27.00 25.21 25.91 5.6M
2025-03-12 26.09 27.65 25.71 26.98 5.7M
2025-03-11 26.05 26.48 25.18 25.96 4.2M
2025-03-10 27.00 27.32 26.34 26.45 4.1M
2025-03-07 28.11 28.82 26.71 27.03 7.2M
2025-03-06 26.25 28.80 26.25 27.72 9.1M
2025-03-05 25.77 25.77 24.72 25.15 2.9M
2025-03-04 24.76 26.00 24.66 25.52 4.3M
2025-03-03 24.13 26.45 23.65 25.20 5.7M
2025-02-28 25.65 25.94 23.98 24.05 3.8M
2025-02-27 26.50 26.75 24.88 25.65 4.3M
2025-02-26 26.23 26.66 25.83 26.33 4.4M
2025-02-25 25.63 26.94 25.40 26.24 4.9M
2025-02-24 26.86 26.86 25.65 26.00 7.0M
2025-02-21 25.60 27.06 24.86 27.00 9.7M
2025-02-20 26.46 27.15 26.12 26.35 3.9M
2025-02-19 25.88 26.93 25.87 26.70 4.8M
2025-02-18 27.36 27.64 25.70 25.85 7.2M
2025-02-17 28.75 29.20 27.45 27.83 7.0M
2025-02-14 27.46 29.68 27.45 29.34 8.9M
2025-02-13 28.50 28.50 26.53 27.33 7.3M
2025-02-12 27.33 29.42 27.01 28.40 6.2M
2025-02-11 26.35 28.80 26.16 27.62 7.8M
2025-02-10 25.87 27.22 25.31 26.80 7.5M
2025-02-07 25.98 26.23 24.89 25.39 6.9M
2025-02-06 25.43 26.19 25.23 26.10 5.2M
2025-02-05 24.20 26.65 23.60 25.50 8.7M
2025-01-27 23.67 23.81 22.43 22.84 5.2M
2025-01-24 21.19 23.99 21.01 23.34 8.0M
2025-01-23 22.10 22.30 21.01 21.24 4.1M
2025-01-22 22.07 22.14 21.55 21.82 2.5M
2025-01-21 22.08 22.66 21.70 22.19 3.7M
2025-01-20 22.50 23.00 21.20 22.25 8.7M
2025-01-17 19.28 19.89 19.10 19.65 2.3M
2025-01-16 19.90 20.25 19.25 19.33 2.5M
2025-01-15 19.90 20.13 19.50 19.58 1.6M
2025-01-14 19.19 19.91 18.70 19.90 2.1M
2025-01-13 18.58 18.87 17.83 18.65 1.4M
2025-01-10 19.16 19.26 18.33 18.57 1.8M
2025-01-09 19.16 19.26 18.65 19.00 1.3M
2025-01-08 19.00 19.28 18.18 18.92 2.2M
2025-01-07 18.30 19.01 18.05 18.98 1.9M
2025-01-06 18.20 18.72 17.34 18.10 2.3M
2025-01-03 19.59 19.93 18.19 18.20 2.8M
2025-01-02 21.00 21.01 19.37 19.59 3.1M