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
2022-12-30 17.31 17.85 17.22 17.69 0.9M
2022-12-29 17.26 17.68 17.04 17.26 1.1M
2022-12-28 17.36 17.58 16.99 17.10 1.0M
2022-12-27 17.57 17.62 17.10 17.36 0.8M
2022-12-26 17.54 17.78 17.23 17.48 1.8M
2022-12-23 17.79 18.01 17.21 17.47 1.6M
2022-12-22 18.22 18.33 17.60 17.74 0.7M
2022-12-21 18.95 18.95 18.01 18.22 0.7M
2022-12-20 18.92 19.27 18.48 18.54 0.5M
2022-12-19 19.56 19.68 18.76 18.80 0.7M
2022-12-16 20.60 20.60 19.39 19.47 1.3M
2022-12-15 20.07 21.04 19.80 20.60 0.8M
2022-12-14 20.28 20.73 20.05 20.17 0.6M
2022-12-13 21.25 21.30 20.04 20.12 1.1M
2022-12-12 19.83 21.16 19.46 21.13 1.8M
2022-12-09 19.96 19.96 19.63 19.63 0.5M
2022-12-08 20.06 20.10 19.65 19.87 0.7M
2022-12-07 20.08 20.25 19.78 20.07 1.0M
2022-12-06 20.66 20.68 19.95 20.03 0.8M
2022-12-05 20.28 20.70 19.94 20.48 1.5M
2022-12-02 19.34 20.66 19.31 20.21 2.3M
2022-12-01 18.81 19.63 18.81 19.54 1.4M
2022-11-30 19.01 19.03 18.69 18.71 0.7M
2022-11-29 19.06 19.35 18.71 18.99 1.0M
2022-11-28 18.62 19.17 18.61 18.86 0.8M
2022-11-25 19.21 19.21 18.65 18.70 1.0M
2022-11-24 19.02 19.58 19.02 19.13 1.0M
2022-11-23 19.98 20.10 19.08 19.10 1.8M
2022-11-22 20.50 20.69 19.85 19.98 1.1M
2022-11-21 20.54 20.86 20.22 20.79 1.1M
2022-11-18 21.38 21.59 20.50 20.54 1.9M
2022-11-17 20.41 21.30 20.20 21.28 1.7M
2022-11-16 20.94 21.51 20.38 20.41 1.5M
2022-11-15 20.73 21.88 20.49 21.04 2.4M
2022-11-14 20.29 20.96 20.11 20.69 1.4M
2022-11-11 21.59 21.85 20.46 20.48 2.6M
2022-11-10 20.71 22.31 20.66 21.28 3.2M
2022-11-09 21.80 21.80 20.76 20.79 2.1M
2022-11-08 21.62 21.79 20.98 21.70 1.8M
2022-11-07 21.97 22.55 21.50 21.79 2.4M
2022-11-04 21.79 22.07 21.64 22.00 1.5M
2022-11-03 22.71 22.71 21.70 21.94 1.8M
2022-11-02 22.78 22.92 22.03 22.55 2.5M
2022-11-01 23.20 23.20 22.20 22.66 2.8M
2022-10-31 21.23 23.77 21.23 23.27 3.7M
2022-10-28 21.45 21.94 20.80 21.00 1.6M
2022-10-27 22.43 22.45 21.19 21.45 3.2M
2022-10-26 20.39 22.05 20.30 21.99 2.6M
2022-10-25 21.00 21.52 20.00 20.21 2.0M
2022-10-24 20.77 22.28 20.67 21.09 3.1M
2022-10-21 21.20 21.22 20.20 20.63 2.6M
2022-10-20 21.09 21.55 20.60 21.26 1.9M
2022-10-19 21.80 21.95 20.93 20.93 2.5M
2022-10-18 22.00 22.22 21.47 21.89 2.2M
2022-10-17 20.83 22.27 20.77 22.23 3.7M
2022-10-14 20.72 21.00 20.23 20.76 2.4M
2022-10-13 19.28 21.66 19.26 20.63 6.7M
2022-10-12 17.80 19.30 17.70 19.28 2.4M
2022-10-11 17.63 18.40 17.62 17.76 0.7M
2022-10-10 17.62 18.01 17.62 17.67 0.7M
2022-09-30 18.38 18.39 17.60 17.75 0.6M
2022-09-29 18.40 18.57 18.11 18.15 0.9M
2022-09-28 18.73 18.73 18.10 18.19 1.3M
2022-09-27 17.40 18.93 17.40 18.65 2.5M
2022-09-26 17.40 17.91 17.03 17.66 2.1M
2022-09-23 17.75 18.88 17.37 17.47 3.0M
2022-09-22 16.76 18.26 16.66 17.88 2.5M
2022-09-21 16.39 17.15 15.83 16.83 0.9M
2022-09-20 16.16 16.38 15.92 16.34 0.5M
2022-09-19 16.64 16.64 16.10 16.12 0.9M
2022-09-16 16.30 17.00 16.30 16.46 0.7M
2022-09-15 16.89 16.89 16.25 16.40 0.4M
2022-09-14 16.50 16.88 16.35 16.76 0.5M
2022-09-13 16.73 17.08 16.53 16.61 0.3M
2022-09-09 16.89 16.89 16.52 16.58 0.4M
2022-09-08 17.06 17.22 16.74 16.74 0.6M
2022-09-07 17.28 17.34 16.96 17.16 0.8M
2022-09-06 17.20 17.30 17.06 17.25 0.5M
2022-09-05 17.50 17.68 17.04 17.19 0.6M
2022-09-02 16.97 17.79 16.85 17.62 0.9M
2022-09-01 16.97 17.47 16.82 16.97 0.7M
2022-08-31 17.33 17.58 16.94 16.96 0.6M
2022-08-30 17.18 17.74 17.05 17.45 0.7M
2022-08-29 16.72 17.24 16.39 17.04 0.6M
2022-08-26 17.19 17.43 16.76 16.76 0.7M
2022-08-25 17.68 17.68 17.00 17.21 0.7M
2022-08-24 18.29 18.30 17.41 17.59 1.0M
2022-08-23 18.10 18.56 17.86 18.30 1.0M
2022-08-22 17.86 18.27 17.59 18.10 1.0M
2022-08-19 18.27 18.56 17.67 17.77 1.7M
2022-08-18 18.36 18.40 18.16 18.27 1.0M
2022-08-17 18.42 18.58 18.20 18.50 0.8M
2022-08-16 18.50 18.75 18.28 18.35 0.9M
2022-08-15 18.90 18.94 18.48 18.56 0.9M
2022-08-12 19.49 19.50 18.68 18.95 1.1M
2022-08-11 19.13 19.60 19.09 19.46 1.0M
2022-08-10 19.19 19.22 18.91 19.09 0.9M
2022-08-09 19.12 19.33 18.90 19.15 1.1M
2022-08-08 19.05 19.18 18.65 19.12 1.7M
2022-08-05 18.00 18.88 17.91 18.88 2.1M
2022-08-04 17.59 18.06 17.55 17.91 0.8M
2022-08-03 17.24 18.15 17.24 17.48 1.3M
2022-08-02 17.75 17.80 16.79 17.50 1.6M
2022-08-01 17.56 17.95 17.51 17.89 0.9M
2022-07-29 17.91 17.96 17.55 17.73 0.8M
2022-07-28 17.86 17.98 17.53 17.75 1.2M
2022-07-27 16.86 17.99 16.79 17.53 1.5M
2022-07-26 16.69 16.82 16.54 16.79 0.4M
2022-07-25 16.80 16.98 16.49 16.70 0.4M
2022-07-22 16.80 17.05 16.50 16.70 0.5M
2022-07-21 16.95 17.06 16.78 16.88 0.6M
2022-07-20 17.15 17.15 16.75 16.87 0.8M
2022-07-19 16.39 17.15 16.25 17.08 1.2M
2022-07-18 15.88 16.39 15.83 16.39 0.7M
2022-07-15 16.12 16.20 15.67 15.98 0.7M
2022-07-14 15.93 16.18 15.78 16.12 0.4M
2022-07-13 15.88 15.99 15.78 15.93 0.3M
2022-07-12 15.97 16.13 15.67 15.85 0.5M
2022-07-11 16.18 16.19 15.90 15.97 0.5M
2022-07-08 16.00 16.44 15.88 16.19 0.5M
2022-07-07 16.06 16.26 15.93 16.00 0.6M
2022-07-06 16.28 16.34 15.90 16.06 0.5M
2022-07-05 16.55 16.55 15.92 16.14 0.7M
2022-07-04 16.73 16.73 16.19 16.40 0.7M
2022-07-01 16.79 16.96 16.45 16.60 0.7M
2022-06-30 16.81 16.97 16.58 16.68 1.0M
2022-06-29 16.95 17.30 16.74 16.77 0.9M
2022-06-28 16.88 17.15 16.61 17.08 1.0M
2022-06-27 17.41 17.53 17.12 17.23 0.9M
2022-06-24 17.35 17.68 17.32 17.32 0.9M
2022-06-23 17.01 17.40 17.01 17.39 0.7M
2022-06-22 17.75 17.75 17.00 17.00 0.9M
2022-06-21 17.80 18.25 17.36 17.71 0.9M
2022-06-20 17.65 17.81 17.30 17.71 0.9M
2022-06-17 17.73 17.75 17.24 17.48 0.9M
2022-06-16 17.28 17.95 17.28 17.78 1.3M
2022-06-15 17.23 17.73 17.11 17.18 1.2M
2022-06-14 17.68 17.68 16.79 17.29 1.4M
2022-06-13 17.75 18.24 17.70 17.82 1.1M
2022-06-10 18.05 18.15 17.63 17.89 1.1M
2022-06-09 19.00 19.00 17.73 17.94 2.0M
2022-06-08 18.65 19.62 18.37 18.78 2.6M
2022-06-07 18.70 19.11 18.00 18.62 1.9M
2022-06-06 18.88 19.20 18.40 18.73 2.7M
2022-06-02 17.45 18.50 17.09 18.28 2.7M
2022-06-01 16.70 17.57 16.42 17.26 2.3M
2022-05-31 15.90 16.59 15.65 16.57 1.8M
2022-05-30 15.77 16.07 15.60 15.84 1.1M
2022-05-27 15.99 16.04 15.64 15.73 0.5M
2022-05-26 16.07 16.07 15.56 15.93 0.7M
2022-05-25 15.46 16.07 15.43 16.07 0.7M
2022-05-24 16.57 16.57 15.40 15.44 0.9M
2022-05-23 16.27 16.52 16.18 16.47 0.7M
2022-05-20 16.22 16.40 16.18 16.26 0.5M
2022-05-19 16.08 16.30 15.95 16.29 0.5M
2022-05-18 16.32 16.41 16.11 16.28 0.6M
2022-05-17 16.33 16.33 15.92 16.20 0.6M
2022-05-16 16.20 16.42 16.16 16.26 0.7M
2022-05-13 16.19 16.30 16.00 16.17 0.7M
2022-05-12 15.97 16.30 15.95 16.18 0.9M
2022-05-11 16.20 16.36 15.84 15.96 1.1M
2022-05-10 15.60 16.05 15.32 15.96 1.4M
2022-05-09 15.55 16.27 15.22 15.83 2.2M
2022-05-06 15.28 16.89 15.07 15.75 2.8M
2022-05-05 15.44 15.75 15.04 15.69 1.1M
2022-04-29 14.85 15.50 14.66 15.45 0.8M
2022-04-28 15.02 15.10 14.38 14.61 0.8M
2022-04-27 14.44 15.10 14.22 15.10 1.0M
2022-04-26 15.40 15.55 14.59 14.59 1.0M
2022-04-25 16.59 16.60 15.12 15.19 1.3M
2022-04-22 16.96 17.41 16.71 16.76 1.3M
2022-04-21 18.00 18.20 17.21 17.31 1.4M
2022-04-20 18.53 18.84 18.18 18.25 0.8M
2022-04-19 18.38 18.49 18.05 18.44 0.6M
2022-04-18 18.01 18.40 17.71 18.28 0.6M
2022-04-15 18.65 18.78 17.93 18.11 1.2M
2022-04-14 18.87 19.20 18.53 18.67 0.9M
2022-04-13 19.03 19.13 18.74 18.86 0.5M
2022-04-12 18.64 19.22 18.48 19.13 0.8M
2022-04-11 19.37 19.59 18.50 18.64 1.4M
2022-04-08 20.29 20.29 19.44 19.50 0.9M
2022-04-07 20.67 20.85 20.03 20.03 0.9M
2022-04-06 20.50 20.97 20.31 20.79 1.0M
2022-04-01 20.69 20.74 20.33 20.54 0.8M
2022-03-31 20.39 20.87 20.30 20.76 0.9M
2022-03-30 20.27 20.63 20.01 20.53 0.9M
2022-03-29 20.80 20.80 19.86 20.16 1.1M
2022-03-28 20.48 20.97 20.23 20.66 0.8M
2022-03-25 20.81 21.09 20.51 20.55 0.6M
2022-03-24 21.16 21.16 20.53 20.64 0.9M
2022-03-23 21.09 21.39 21.09 21.29 0.8M
2022-03-22 21.34 21.44 20.90 21.20 1.1M
2022-03-21 21.48 21.66 21.00 21.34 1.1M
2022-03-18 21.50 21.63 21.11 21.27 0.7M
2022-03-17 20.90 21.79 20.79 21.26 1.4M
2022-03-16 20.69 20.75 19.76 20.59 1.3M
2022-03-15 21.11 21.25 20.05 20.16 1.5M
2022-03-14 21.38 21.58 20.95 21.23 1.2M
2022-03-11 20.99 21.65 20.81 21.46 1.2M
2022-03-10 21.30 21.59 21.16 21.21 1.4M
2022-03-09 21.65 21.65 20.14 20.80 1.7M
2022-03-08 22.49 22.49 21.30 21.39 2.5M
2022-03-07 23.48 23.48 22.01 22.20 2.7M
2022-03-04 24.00 24.00 23.34 23.48 1.1M
2022-03-03 24.85 24.86 23.85 24.06 1.3M
2022-03-02 25.15 25.15 24.41 24.65 0.9M
2022-03-01 24.54 25.05 24.54 24.82 0.9M
2022-02-28 25.12 25.21 24.36 24.53 1.1M
2022-02-25 25.56 25.72 24.92 25.10 1.0M
2022-02-24 26.07 26.48 24.88 25.14 1.7M
2022-02-23 25.98 26.34 25.88 26.03 1.5M
2022-02-22 25.60 26.15 25.27 25.81 2.2M
2022-02-21 25.45 26.20 25.00 25.86 2.3M
2022-02-18 24.16 24.95 24.16 24.95 1.3M
2022-02-17 24.90 24.90 24.23 24.39 1.4M
2022-02-16 24.75 25.16 24.62 24.93 1.2M
2022-02-15 24.75 24.92 24.26 24.50 1.0M
2022-02-14 24.92 25.19 24.25 24.53 1.3M
2022-02-11 25.75 26.18 24.80 24.99 2.0M
2022-02-10 26.99 27.18 25.83 26.03 1.6M
2022-02-09 26.72 28.31 26.40 26.82 2.8M
2022-02-08 26.01 26.69 25.60 26.32 1.1M
2022-02-07 27.90 28.18 25.82 26.01 2.2M
2022-01-28 26.45 28.28 26.45 27.50 2.4M
2022-01-27 29.09 29.50 26.58 26.70 2.2M
2022-01-26 29.90 30.48 28.94 29.16 1.4M
2022-01-25 29.00 30.28 29.00 29.25 2.2M
2022-01-24 29.55 31.00 29.33 30.15 2.5M
2022-01-21 30.28 31.33 30.05 30.37 2.7M
2022-01-20 31.30 32.55 29.81 30.05 5.1M
2022-01-19 30.04 31.87 29.70 31.11 5.8M
2022-01-18 30.00 33.88 29.51 29.82 9.4M
2022-01-17 26.26 29.14 26.26 28.40 4.5M
2022-01-14 25.70 26.39 25.50 26.02 1.4M
2022-01-13 25.69 26.77 25.64 25.86 1.5M
2022-01-12 25.35 26.11 25.19 25.60 1.1M
2022-01-11 26.50 27.45 25.32 25.48 1.7M
2022-01-10 25.13 26.45 24.58 26.06 1.8M
2022-01-07 24.85 25.37 24.70 24.70 0.8M
2022-01-06 25.27 25.29 24.81 25.02 0.5M
2022-01-05 25.50 25.70 25.00 25.30 1.0M
2022-01-04 24.38 25.59 24.38 25.50 1.3M