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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.10 24.48 23.91 24.42 0.5M
2021-12-30 23.59 24.25 23.57 24.03 0.7M
2021-12-29 23.52 23.68 23.25 23.44 0.4M
2021-12-28 23.59 24.03 23.40 23.61 0.5M
2021-12-27 23.56 23.73 23.13 23.59 0.3M
2021-12-24 23.81 24.04 23.39 23.58 0.5M
2021-12-23 24.28 24.28 23.70 23.80 0.4M
2021-12-22 24.32 24.32 23.90 24.13 0.5M
2021-12-21 23.70 24.20 23.70 24.12 0.5M
2021-12-20 23.59 24.04 23.40 23.83 1.0M
2021-12-17 24.10 24.16 23.50 23.59 0.9M
2021-12-16 23.83 24.28 23.82 24.16 0.7M
2021-12-15 23.67 24.18 23.67 23.93 0.7M
2021-12-14 23.60 24.00 23.53 23.81 0.6M
2021-12-13 23.90 23.98 23.56 23.66 0.5M
2021-12-10 23.96 24.05 23.69 23.69 0.4M
2021-12-09 24.18 24.18 23.83 23.90 0.6M
2021-12-08 23.93 24.19 23.62 24.00 0.4M
2021-12-07 24.03 24.33 23.52 23.73 0.6M
2021-12-06 24.97 25.20 24.06 24.16 0.7M
2021-12-03 25.55 25.77 24.89 24.93 0.5M
2021-12-02 26.26 26.26 25.22 25.40 0.7M
2021-12-01 25.20 26.16 24.94 26.09 1.0M
2021-11-30 24.62 25.82 24.62 25.21 1.0M
2021-11-29 24.92 25.22 24.59 24.72 0.6M
2021-11-26 25.01 25.36 24.65 25.07 0.7M
2021-11-25 25.65 25.72 25.15 25.15 0.6M
2021-11-24 25.54 25.86 25.25 25.65 0.7M
2021-11-23 25.28 25.73 25.10 25.52 0.7M
2021-11-22 25.01 25.49 25.01 25.17 0.6M
2021-11-19 25.07 25.57 25.00 25.16 0.7M
2021-11-18 26.15 26.30 25.02 25.13 1.0M
2021-11-17 25.71 26.30 25.49 26.15 1.1M
2021-11-16 25.99 26.09 25.38 25.46 1.0M
2021-11-15 25.73 26.30 25.59 26.00 1.2M
2021-11-12 25.55 25.93 25.39 25.57 1.2M
2021-11-11 25.65 25.87 25.15 25.56 1.4M
2021-11-10 24.60 25.45 24.50 25.26 1.4M
2021-11-09 24.04 24.76 23.80 24.62 1.2M
2021-11-08 23.52 24.31 23.45 24.04 0.9M
2021-11-05 23.40 24.29 22.98 23.75 1.3M
2021-11-04 22.30 23.19 22.30 22.96 0.8M
2021-11-03 22.03 22.48 22.03 22.30 0.5M
2021-11-02 22.34 22.68 22.10 22.16 0.4M
2021-11-01 21.84 22.54 21.76 22.43 0.5M
2021-10-29 21.53 21.97 21.25 21.89 0.4M
2021-10-28 21.80 21.80 21.47 21.52 0.5M
2021-10-27 22.65 22.65 21.42 21.51 0.7M
2021-10-26 22.89 22.89 22.33 22.35 0.7M
2021-10-25 23.16 23.16 22.42 22.70 0.7M
2021-10-22 23.22 23.46 22.91 22.92 0.7M
2021-10-21 23.40 23.53 22.84 22.84 0.9M
2021-10-20 23.40 24.25 22.85 22.85 1.1M
2021-10-19 22.33 22.66 22.24 22.60 0.5M
2021-10-18 22.80 22.80 22.09 22.32 0.3M
2021-10-15 22.95 23.01 22.33 22.40 0.6M
2021-10-14 22.43 22.88 22.28 22.68 0.6M
2021-10-13 22.26 22.74 22.26 22.61 0.4M
2021-10-12 23.41 23.50 22.36 22.53 0.8M
2021-10-11 23.21 23.69 22.85 23.23 0.9M
2021-10-08 22.20 23.50 22.18 23.21 1.4M
2021-09-30 23.00 23.00 21.30 22.18 3.0M
2021-09-29 25.04 25.27 23.90 23.90 1.5M
2021-09-28 25.49 25.91 24.70 25.17 2.4M
2021-09-27 25.90 27.74 25.53 26.20 3.7M
2021-09-24 25.12 26.49 24.78 25.31 3.4M
2021-09-23 23.49 26.90 23.15 25.17 3.6M
2021-09-22 23.69 23.69 23.18 23.21 0.4M
2021-09-17 23.73 23.86 23.36 23.78 0.5M
2021-09-16 24.69 24.72 23.68 23.72 0.7M
2021-09-15 24.10 24.53 24.04 24.32 0.4M
2021-09-14 24.20 24.80 24.18 24.40 0.6M
2021-09-13 24.88 24.88 24.08 24.47 0.5M
2021-09-10 24.80 24.92 24.42 24.71 0.6M
2021-09-09 24.88 25.03 24.60 24.86 0.6M
2021-09-08 24.63 24.93 24.18 24.90 0.8M
2021-09-07 24.67 24.68 24.32 24.43 0.6M
2021-09-06 23.89 24.54 23.61 24.43 0.9M
2021-09-03 23.81 24.04 23.56 23.79 0.5M
2021-09-02 23.37 23.89 23.36 23.74 0.7M
2021-09-01 23.38 23.56 22.80 23.38 0.6M
2021-08-31 23.42 23.75 22.90 23.03 0.8M
2021-08-30 23.57 24.00 23.38 23.49 0.9M
2021-08-27 22.91 23.46 22.89 23.30 0.7M
2021-08-26 23.44 23.50 22.96 22.96 0.6M
2021-08-25 23.61 23.85 23.45 23.54 0.5M
2021-08-24 23.88 23.98 23.70 23.75 0.5M
2021-08-23 23.00 23.88 23.00 23.81 0.8M
2021-08-20 23.32 23.67 22.80 23.16 0.9M
2021-08-19 24.18 24.29 23.39 23.40 0.6M
2021-08-18 23.88 24.28 23.49 24.12 0.4M
2021-08-17 24.70 24.93 23.71 23.75 0.8M
2021-08-16 25.00 25.21 24.59 24.70 0.6M
2021-08-13 25.59 25.77 24.99 25.13 1.0M
2021-08-12 24.77 26.08 24.60 25.44 1.9M
2021-08-11 24.91 25.00 24.55 24.60 0.7M
2021-08-10 25.00 25.30 24.70 24.90 0.9M
2021-08-09 24.50 25.17 24.30 25.01 1.0M
2021-08-06 25.00 25.00 24.13 24.42 1.1M
2021-08-05 25.58 25.62 24.55 25.21 1.5M
2021-08-04 23.82 26.31 23.66 25.51 2.8M
2021-08-03 23.80 24.70 23.69 24.01 1.3M
2021-08-02 22.91 23.84 22.66 23.76 1.0M
2021-07-30 22.55 22.98 22.24 22.67 0.7M
2021-07-29 22.47 22.77 22.20 22.44 1.0M
2021-07-28 22.90 23.02 22.08 22.18 0.9M
2021-07-27 23.00 23.78 22.60 22.93 0.9M
2021-07-26 23.40 23.58 22.51 22.79 0.7M
2021-07-23 23.84 23.96 23.16 23.40 0.6M
2021-07-22 24.18 24.20 23.72 23.87 0.6M
2021-07-21 23.51 24.28 23.51 24.00 0.6M
2021-07-20 23.40 23.72 23.23 23.51 0.5M
2021-07-19 23.26 24.12 22.77 23.92 0.7M
2021-07-16 23.95 24.46 23.51 23.57 0.8M
2021-07-15 24.19 24.31 23.07 23.51 1.1M
2021-07-14 25.27 25.27 24.10 24.10 0.8M
2021-07-13 25.00 25.45 24.67 25.11 0.8M
2021-07-12 24.21 25.04 24.08 24.85 1.2M
2021-07-09 24.60 24.90 23.95 24.20 1.0M
2021-07-08 24.34 24.84 24.17 24.55 0.8M
2021-07-07 24.43 24.43 23.90 24.43 0.5M
2021-07-06 24.75 24.91 24.06 24.45 0.7M
2021-07-05 23.96 24.78 23.96 24.53 0.9M
2021-07-02 24.28 24.65 23.57 23.79 1.0M
2021-07-01 25.80 25.80 24.51 24.51 1.4M
2021-06-30 25.78 26.45 25.62 25.90 1.8M
2021-06-29 25.12 25.94 24.94 25.31 1.2M
2021-06-28 24.75 25.27 24.67 24.96 0.8M
2021-06-25 25.09 25.20 24.40 24.54 1.0M
2021-06-24 24.92 26.08 24.92 25.08 1.4M
2021-06-23 25.63 25.68 24.88 25.00 1.2M
2021-06-22 26.08 26.70 25.73 25.82 1.2M
2021-06-21 25.70 26.88 25.61 26.16 1.4M
2021-06-18 26.30 26.68 25.60 25.70 1.4M
2021-06-17 26.03 26.75 25.35 26.46 1.9M
2021-06-16 27.09 27.10 26.05 26.10 1.9M
2021-06-15 27.97 28.25 26.85 26.92 3.0M
2021-06-11 29.71 29.86 28.00 28.35 5.4M
2021-06-10 24.52 29.45 24.52 29.45 6.0M
2021-06-09 24.48 24.60 23.68 24.54 0.9M
2021-06-08 24.50 25.30 24.18 24.36 1.0M
2021-06-07 24.17 24.76 23.62 24.54 0.8M
2021-06-04 24.21 24.90 23.79 23.97 1.0M
2021-06-03 26.00 26.01 24.48 24.50 1.9M
2021-06-02 24.98 27.20 24.33 26.05 2.5M
2021-06-01 24.15 25.10 24.00 24.80 1.4M
2021-05-31 23.66 24.90 23.44 23.91 1.1M
2021-05-28 23.29 24.03 23.13 23.33 0.8M
2021-05-27 23.80 23.83 23.16 23.30 1.0M
2021-05-26 23.20 24.74 22.80 23.72 1.9M
2021-05-25 23.40 23.90 22.58 23.21 2.0M
2021-05-24 20.99 22.70 20.87 22.17 1.2M
2021-05-21 21.00 21.27 20.85 20.92 0.3M
2021-05-20 21.06 21.17 20.89 20.90 0.4M
2021-05-19 21.60 21.60 20.80 21.05 0.7M
2021-05-18 21.24 21.60 20.67 21.36 0.5M
2021-05-17 21.38 21.38 20.89 20.92 0.6M
2021-05-14 21.33 21.68 21.11 21.22 1.0M
2021-05-13 20.93 21.24 20.55 21.20 0.9M
2021-05-12 20.11 20.80 19.97 20.69 0.9M
2021-05-11 19.88 20.19 19.74 20.18 0.5M
2021-05-10 19.95 20.04 19.56 19.85 0.7M
2021-05-07 19.93 19.99 19.59 19.69 0.3M
2021-05-06 20.08 20.08 19.48 19.72 0.6M
2021-04-30 20.27 20.27 19.66 19.89 0.7M
2021-04-29 20.37 20.45 20.25 20.36 0.5M
2021-04-28 20.68 20.97 20.33 20.36 0.6M
2021-04-27 21.11 21.49 20.80 20.95 0.5M
2021-04-26 21.06 21.58 20.92 21.31 0.8M
2021-04-23 21.43 21.60 21.00 21.06 0.8M
2021-04-22 21.20 21.82 21.20 21.47 0.7M
2021-04-21 21.60 21.60 21.23 21.35 0.5M
2021-04-20 22.01 22.18 21.63 21.64 0.7M
2021-04-19 21.32 22.10 21.13 22.03 1.0M
2021-04-16 20.85 21.44 20.85 21.32 0.6M
2021-04-15 20.84 20.97 20.58 20.84 0.3M
2021-04-14 20.69 20.92 20.57 20.92 0.2M
2021-04-13 21.01 21.30 20.62 20.85 0.4M
2021-04-12 21.04 21.30 20.89 21.00 0.3M
2021-04-09 21.08 21.16 20.82 21.04 0.3M
2021-04-08 21.39 21.39 21.00 21.15 0.3M
2021-04-07 21.47 21.47 21.19 21.39 0.4M
2021-04-06 21.00 21.37 21.00 21.25 0.4M
2021-04-02 20.68 21.20 20.66 21.08 0.4M
2021-04-01 20.85 20.98 20.54 20.64 0.3M
2021-03-31 20.88 20.88 20.53 20.66 0.3M
2021-03-30 20.95 21.38 20.66 20.68 0.4M
2021-03-29 21.30 21.30 20.75 20.84 0.3M
2021-03-26 20.94 21.10 20.73 21.03 0.2M
2021-03-25 20.96 21.13 20.61 20.72 0.3M
2021-03-24 21.20 21.46 20.69 20.75 0.3M
2021-03-23 21.31 21.52 21.03 21.12 0.3M
2021-03-22 20.79 21.47 20.79 21.22 0.3M
2021-03-19 20.67 21.06 20.55 20.85 0.3M
2021-03-18 20.60 20.78 20.55 20.65 0.2M
2021-03-17 20.43 20.85 20.43 20.60 0.2M
2021-03-16 19.77 20.54 19.74 20.40 0.4M
2021-03-15 20.10 20.11 19.71 19.77 0.4M
2021-03-12 20.68 20.71 20.00 20.09 0.3M
2021-03-11 20.49 20.74 20.13 20.61 0.3M
2021-03-10 21.36 21.43 20.28 20.31 0.5M
2021-03-09 21.77 21.88 20.90 21.19 0.4M
2021-03-08 22.10 22.37 21.64 21.64 0.4M
2021-03-05 21.70 22.44 21.70 22.05 0.4M
2021-03-04 21.95 22.15 21.69 21.88 0.4M
2021-03-03 21.60 22.00 21.50 21.96 0.4M
2021-03-02 22.46 22.59 21.55 21.78 0.4M
2021-03-01 21.87 22.25 21.70 22.21 0.4M
2021-02-26 21.25 22.30 20.90 21.87 0.4M
2021-02-25 21.66 21.78 21.22 21.30 0.3M
2021-02-24 21.63 22.32 21.58 21.83 0.3M
2021-02-23 21.82 21.96 21.37 21.80 0.3M
2021-02-22 21.99 22.43 21.91 22.05 0.4M
2021-02-19 21.51 21.99 21.30 21.99 0.4M
2021-02-18 20.83 21.74 20.83 21.38 0.4M
2021-02-10 20.55 21.18 20.34 20.85 0.6M
2021-02-09 20.03 20.91 19.91 20.32 0.5M
2021-02-08 20.30 20.37 19.89 20.03 0.4M
2021-02-05 20.86 21.19 20.20 20.24 0.4M
2021-02-04 21.39 21.47 20.50 20.83 0.5M
2021-02-03 22.30 22.30 21.34 21.34 0.5M
2021-02-02 22.79 22.79 22.11 22.25 0.3M
2021-02-01 22.11 22.67 22.11 22.61 0.3M
2021-01-29 23.46 23.60 22.02 22.20 0.7M
2021-01-28 22.77 24.50 22.77 23.50 0.6M
2021-01-27 23.02 23.40 22.64 23.00 0.4M
2021-01-26 22.98 23.66 22.98 23.22 0.4M
2021-01-25 23.33 23.55 22.87 23.00 0.5M
2021-01-22 24.20 24.20 23.31 23.53 0.5M
2021-01-21 24.30 24.60 24.08 24.12 0.5M
2021-01-20 25.00 25.00 24.17 24.48 0.4M
2021-01-19 23.81 24.94 23.81 24.94 0.6M
2021-01-18 24.40 24.53 23.95 24.01 0.4M
2021-01-15 24.07 24.78 23.73 24.15 0.6M
2021-01-14 22.84 24.49 22.84 23.88 0.7M
2021-01-13 24.46 24.47 22.82 22.84 0.7M
2021-01-12 24.50 24.85 23.93 24.19 0.5M
2021-01-11 25.10 25.42 24.50 24.69 0.4M
2021-01-08 24.51 25.48 24.33 24.79 0.5M
2021-01-07 26.08 26.08 24.55 24.72 0.5M
2021-01-06 26.61 27.30 25.82 25.83 0.5M
2021-01-05 27.37 27.55 26.53 26.88 0.6M
2021-01-04 26.29 28.30 26.12 27.37 0.8M