普元信息

688118
🏛️ 中国 →
28.66
最后更新: 2025-09-29
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
2023-12-29 29.16 30.30 29.04 29.92 2.1M
2023-12-28 29.47 29.63 28.68 29.17 2.2M
2023-12-27 29.41 29.80 29.16 29.33 1.9M
2023-12-26 30.11 30.16 29.00 29.48 2.7M
2023-12-25 30.54 31.10 29.95 30.11 3.6M
2023-12-22 31.30 31.90 30.89 30.89 2.8M
2023-12-21 31.93 32.06 30.80 31.25 3.4M
2023-12-20 32.22 32.36 31.37 31.80 2.7M
2023-12-19 31.98 32.48 31.77 32.08 2.2M
2023-12-18 32.21 32.93 31.89 32.28 2.7M
2023-12-15 33.30 33.30 32.04 32.25 2.5M
2023-12-14 33.10 33.58 32.72 32.96 3.2M
2023-12-13 34.27 34.53 32.79 32.90 3.0M
2023-12-12 34.86 34.86 33.65 34.36 1.9M
2023-12-11 34.00 35.00 32.98 34.69 4.1M
2023-12-08 33.88 34.65 33.64 34.22 2.6M
2023-12-07 33.80 34.55 33.48 33.85 3.4M
2023-12-06 35.60 36.00 33.60 34.00 5.0M
2023-12-05 36.20 38.00 35.22 35.34 5.1M
2023-12-04 34.98 37.09 34.70 36.04 5.2M
2023-12-01 34.40 35.90 33.81 35.45 4.6M
2023-11-30 34.20 34.53 33.49 34.13 3.0M
2023-11-29 34.82 35.30 34.14 34.38 2.7M
2023-11-28 35.62 36.33 34.07 34.61 5.4M
2023-11-27 35.83 37.06 35.49 35.82 3.9M
2023-11-24 38.10 38.19 35.60 35.67 4.9M
2023-11-23 37.20 38.95 37.19 37.95 2.6M
2023-11-22 37.50 39.50 37.13 37.55 3.5M
2023-11-21 39.51 39.60 37.28 37.89 5.0M
2023-11-20 38.85 40.18 38.51 39.55 6.0M
2023-11-17 38.36 39.10 36.56 38.98 8.2M
2023-11-16 35.90 41.05 35.70 38.58 9.1M
2023-11-15 36.79 37.51 35.23 36.16 7.8M
2023-11-14 36.83 37.58 35.60 36.49 7.3M
2023-11-13 33.04 36.78 31.81 36.20 10.2M
2023-11-10 30.09 33.44 29.69 31.50 6.1M
2023-11-09 29.91 31.38 29.75 30.40 5.2M
2023-11-08 30.50 30.99 29.70 30.09 4.7M
2023-11-07 29.76 30.35 29.28 30.15 4.1M
2023-11-06 28.23 30.65 27.84 30.28 6.2M
2023-11-03 27.77 28.39 27.30 28.11 4.0M
2023-11-02 30.04 30.46 27.41 27.71 5.1M
2023-11-01 29.26 31.29 28.83 29.82 4.9M
2023-10-31 29.70 30.35 29.10 29.29 4.6M
2023-10-30 29.00 32.00 28.50 30.26 8.9M
2023-10-27 28.14 29.10 27.11 28.40 5.8M
2023-10-26 28.06 29.16 27.28 28.40 6.5M
2023-10-25 30.90 31.19 27.68 28.58 10.0M
2023-10-24 29.55 31.90 28.74 30.60 9.9M
2023-10-23 27.30 30.40 26.72 29.77 10.7M
2023-10-20 28.89 29.86 26.92 27.70 8.3M
2023-10-19 28.75 30.80 28.09 28.89 10.2M
2023-10-18 28.30 29.22 27.01 28.32 9.0M
2023-10-17 28.25 28.58 26.03 28.03 10.4M
2023-10-16 26.01 30.52 24.69 28.25 12.4M
2023-10-13 24.56 28.16 24.56 25.57 8.3M
2023-10-12 23.69 25.20 23.69 24.65 4.2M
2023-10-11 23.27 25.48 23.00 23.78 4.1M
2023-10-10 23.39 23.77 23.11 23.20 1.8M
2023-10-09 23.53 23.57 22.91 23.13 1.7M
2023-09-28 23.55 23.90 23.27 23.36 2.0M
2023-09-27 24.24 24.27 23.10 23.30 2.7M
2023-09-26 23.48 24.77 23.45 24.02 2.4M
2023-09-25 23.81 24.50 23.49 23.65 1.4M
2023-09-22 23.30 24.16 23.06 24.10 1.9M
2023-09-21 23.32 23.80 23.15 23.46 1.3M
2023-09-20 23.39 23.88 23.20 23.21 1.2M
2023-09-19 23.80 23.94 23.10 23.34 1.3M
2023-09-18 23.73 24.43 23.53 23.87 1.1M
2023-09-15 24.36 24.40 23.60 23.73 1.5M
2023-09-14 25.10 25.11 23.85 24.21 1.5M
2023-09-13 25.86 25.87 24.61 24.90 1.6M
2023-09-12 26.40 26.47 25.82 25.87 1.4M
2023-09-11 26.30 26.70 25.52 26.49 1.9M
2023-09-08 25.66 26.30 25.21 26.11 1.6M
2023-09-07 25.90 26.44 25.70 25.75 1.5M
2023-09-06 25.85 26.01 24.84 25.92 1.4M
2023-09-05 25.80 26.47 25.60 25.84 1.6M
2023-09-04 25.96 26.20 25.33 25.92 2.4M
2023-09-01 27.30 27.62 25.70 25.90 3.0M
2023-08-31 27.66 27.85 27.00 27.55 2.5M
2023-08-30 26.80 28.32 26.53 28.16 3.5M
2023-08-29 24.43 26.88 24.43 26.73 3.2M
2023-08-28 26.50 27.45 24.60 24.60 3.7M
2023-08-25 27.33 27.33 24.56 24.87 3.9M
2023-08-24 27.74 28.28 26.80 27.40 3.5M
2023-08-23 27.42 28.68 26.89 27.68 3.6M
2023-08-22 26.34 28.58 26.22 27.56 3.4M
2023-08-21 26.35 27.02 25.61 25.78 1.6M
2023-08-18 26.39 27.60 26.00 26.01 2.1M
2023-08-17 26.29 27.12 25.56 26.33 2.1M
2023-08-16 27.07 27.45 26.13 26.45 2.3M
2023-08-15 28.47 28.65 26.60 26.89 2.7M
2023-08-14 26.40 28.56 26.04 28.25 2.7M
2023-08-11 27.80 27.89 26.70 26.79 2.1M
2023-08-10 27.60 28.18 27.42 27.72 1.1M
2023-08-09 27.14 28.48 27.08 27.67 2.1M
2023-08-08 27.31 28.30 26.86 27.43 2.2M
2023-08-07 27.88 28.16 27.17 27.31 1.8M
2023-08-04 26.88 28.24 26.68 27.88 1.7M
2023-08-03 26.53 27.20 26.30 26.84 1.5M
2023-08-02 26.63 26.87 26.30 26.47 0.8M
2023-08-01 26.41 26.83 25.73 26.66 1.7M
2023-07-31 27.05 27.10 26.26 26.41 2.1M
2023-07-28 27.37 27.37 26.63 26.85 2.3M
2023-07-27 28.01 28.14 27.00 27.18 1.5M
2023-07-26 28.32 29.15 27.95 28.08 1.1M
2023-07-25 29.20 29.60 28.39 28.97 1.6M
2023-07-24 28.03 29.56 28.03 29.29 1.8M
2023-07-21 28.80 28.80 27.80 28.07 1.2M
2023-07-20 29.84 29.84 28.10 28.30 2.8M
2023-07-19 33.00 33.58 29.25 29.52 3.8M
2023-07-18 30.74 30.74 29.74 29.86 1.3M
2023-07-17 31.20 31.45 30.08 30.30 2.1M
2023-07-14 29.15 32.37 29.12 31.40 4.6M
2023-07-13 29.18 29.18 28.40 28.86 1.8M
2023-07-12 30.19 30.45 28.82 29.05 2.3M
2023-07-11 30.40 30.75 29.90 30.03 1.5M
2023-07-10 30.69 31.28 30.17 30.40 1.4M
2023-07-07 31.31 32.26 30.24 31.27 3.4M
2023-07-06 32.33 33.16 31.40 31.70 4.4M
2023-07-05 33.20 34.00 32.24 32.37 2.3M
2023-07-04 33.41 33.80 32.79 33.08 3.4M
2023-07-03 34.78 35.00 32.51 33.65 6.3M
2023-06-30 34.00 35.38 32.74 34.53 8.1M
2023-06-29 31.05 33.49 30.50 32.74 5.4M
2023-06-28 32.25 32.28 29.90 31.19 4.8M
2023-06-27 32.08 32.60 31.50 32.20 3.4M
2023-06-26 32.87 35.28 31.87 32.20 5.8M
2023-06-21 35.91 35.93 33.90 34.00 7.2M
2023-06-20 38.84 38.84 34.91 37.01 9.6M
2023-06-19 33.69 39.19 33.69 38.20 11.4M
2023-06-16 33.33 35.50 33.10 33.59 8.0M
2023-06-15 32.25 35.20 32.25 33.60 9.8M
2023-06-14 31.41 33.60 31.13 32.00 8.0M
2023-06-13 31.80 32.57 29.56 31.69 9.0M
2023-06-12 32.20 34.28 31.72 32.22 12.4M
2023-06-09 26.01 31.32 26.01 31.32 9.9M
2023-06-08 25.50 26.32 25.11 26.10 3.8M
2023-06-07 24.56 25.41 24.13 25.40 2.0M
2023-06-06 24.38 25.32 24.12 24.22 2.4M
2023-06-05 24.40 24.76 24.10 24.66 1.9M
2023-06-02 23.79 24.73 23.78 24.50 2.2M
2023-06-01 23.01 24.15 22.70 23.78 2.6M
2023-05-31 23.09 23.17 22.62 22.97 1.3M
2023-05-30 22.38 23.02 22.03 23.02 1.2M
2023-05-29 22.89 23.10 22.26 22.41 0.9M
2023-05-26 21.96 22.66 21.84 22.55 1.0M
2023-05-25 22.62 22.76 21.43 21.89 1.6M
2023-05-24 22.40 22.69 21.93 22.56 1.4M
2023-05-23 22.61 22.90 22.18 22.51 1.0M
2023-05-22 23.60 23.60 22.48 22.53 1.2M
2023-05-19 22.94 23.54 22.53 23.39 1.9M
2023-05-18 22.01 23.01 21.95 22.76 1.7M
2023-05-17 21.00 22.18 20.99 21.97 2.5M
2023-05-16 22.30 22.78 20.60 21.20 5.6M
2023-05-15 23.00 23.07 22.16 22.47 1.3M
2023-05-12 22.99 24.03 22.80 23.07 1.5M
2023-05-11 22.88 23.23 22.49 22.93 1.0M
2023-05-10 22.84 23.12 22.60 22.93 1.1M
2023-05-09 23.66 23.69 22.56 22.70 1.7M
2023-05-08 23.50 23.79 23.00 23.66 1.0M
2023-05-05 23.60 24.00 23.12 23.46 0.8M
2023-05-04 24.81 24.81 23.23 23.62 1.4M
2023-04-28 23.05 24.79 22.98 24.57 1.8M
2023-04-27 22.91 23.48 22.75 22.81 1.0M
2023-04-26 23.65 24.32 22.80 22.95 1.7M
2023-04-25 24.12 24.50 23.21 23.53 1.7M
2023-04-24 25.08 25.29 24.00 24.30 2.3M
2023-04-21 26.58 26.58 24.60 24.90 3.0M
2023-04-20 27.58 27.58 26.09 26.80 3.2M
2023-04-19 26.83 28.30 26.65 28.08 2.2M
2023-04-18 26.97 27.60 26.63 27.00 1.7M
2023-04-17 28.15 28.30 26.89 26.91 1.9M
2023-04-14 27.62 28.20 27.38 28.17 1.6M
2023-04-13 29.00 29.00 27.60 27.60 2.1M
2023-04-12 26.80 29.69 26.71 29.02 3.7M
2023-04-11 26.20 27.11 26.01 27.01 2.3M
2023-04-10 27.90 28.20 25.91 26.17 4.1M
2023-04-07 26.98 28.07 26.76 27.84 2.1M
2023-04-06 27.20 27.39 26.86 27.09 1.9M
2023-04-04 27.59 27.59 26.80 27.13 1.8M
2023-04-03 26.37 27.80 26.37 27.59 2.9M
2023-03-31 25.99 26.80 25.02 26.44 2.1M
2023-03-30 26.52 26.52 25.70 26.12 2.1M
2023-03-29 26.25 27.13 26.14 26.45 3.0M
2023-03-28 26.78 27.33 26.03 26.13 2.9M
2023-03-27 27.17 28.24 26.61 27.00 3.8M
2023-03-24 28.10 28.10 26.17 27.41 6.0M
2023-03-23 25.76 27.98 25.58 27.63 9.0M
2023-03-22 23.94 26.02 23.85 25.73 3.7M
2023-03-21 23.13 24.17 22.68 24.06 2.3M
2023-03-20 23.89 24.43 23.05 23.10 2.3M
2023-03-17 22.98 24.06 22.98 23.82 1.8M
2023-03-16 23.11 23.36 22.78 22.91 1.1M
2023-03-15 23.49 23.87 23.00 23.07 1.5M
2023-03-14 23.63 24.10 23.20 23.37 1.7M
2023-03-13 24.06 24.06 23.10 23.72 2.7M
2023-03-10 23.83 24.33 23.26 23.44 3.2M
2023-03-09 23.30 24.00 22.80 24.00 2.0M
2023-03-08 22.40 23.57 22.40 23.27 1.5M
2023-03-07 22.66 23.14 22.38 22.54 1.2M
2023-03-06 22.80 23.07 22.61 22.66 0.9M
2023-03-03 23.22 23.39 22.59 22.82 1.7M
2023-03-02 23.09 23.63 22.92 23.39 1.8M
2023-03-01 22.18 23.37 22.05 23.19 2.3M
2023-02-28 22.26 22.67 21.90 22.18 1.7M
2023-02-27 22.00 22.73 21.60 21.86 1.3M
2023-02-24 21.82 22.20 21.62 21.99 0.8M
2023-02-23 22.28 22.32 21.65 21.84 1.0M
2023-02-22 21.80 22.88 21.42 22.33 1.7M
2023-02-21 22.26 22.79 21.77 21.92 1.3M
2023-02-20 21.90 22.63 21.44 22.13 1.7M
2023-02-17 22.54 22.57 21.51 21.79 1.8M
2023-02-16 22.38 23.26 22.12 22.20 2.8M
2023-02-15 21.78 22.52 21.48 22.38 2.5M
2023-02-14 22.00 22.18 21.36 21.53 1.8M
2023-02-13 21.77 22.20 21.72 21.98 2.0M
2023-02-10 22.10 22.88 22.09 22.21 1.9M
2023-02-09 21.86 22.35 21.54 22.31 1.8M
2023-02-08 22.02 22.35 21.50 21.96 2.0M
2023-02-07 22.26 22.39 21.77 22.08 2.2M
2023-02-06 21.67 22.49 21.52 22.39 2.9M
2023-02-03 20.90 21.84 20.90 21.70 2.0M
2023-02-02 20.86 21.36 20.78 20.99 1.6M
2023-02-01 20.11 21.00 20.10 20.96 1.6M
2023-01-31 20.15 20.40 20.08 20.13 1.3M
2023-01-30 20.32 20.65 19.86 20.10 2.0M
2023-01-20 19.79 21.23 19.71 20.46 2.0M
2023-01-19 18.92 19.90 18.92 19.87 1.4M
2023-01-18 18.59 19.15 18.50 19.05 0.6M
2023-01-17 18.90 19.13 18.54 18.62 0.6M
2023-01-16 18.42 19.27 18.42 18.94 0.9M
2023-01-13 18.53 18.78 18.11 18.45 0.6M
2023-01-12 18.42 18.81 18.26 18.53 0.9M
2023-01-11 19.18 19.20 18.20 18.26 0.9M
2023-01-10 19.02 19.29 18.81 18.93 0.7M
2023-01-09 18.86 19.40 18.86 18.98 1.1M
2023-01-06 19.35 19.35 18.90 18.97 1.0M
2023-01-05 19.50 19.50 19.10 19.19 0.9M
2023-01-04 18.88 19.48 18.88 19.35 1.3M
2023-01-03 17.78 19.17 17.60 18.97 1.6M