普源精电

688337
🏛️ 中国 →
37.34
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
2022-12-30 64.60 67.50 63.61 66.01 1.0M
2022-12-29 64.26 65.07 62.35 64.86 0.8M
2022-12-28 64.29 65.20 63.32 64.86 0.7M
2022-12-27 63.85 65.82 62.98 65.04 0.9M
2022-12-26 61.05 64.49 60.21 64.12 1.2M
2022-12-23 61.66 62.07 59.79 61.28 0.6M
2022-12-22 61.85 62.80 60.22 62.35 0.5M
2022-12-21 63.33 63.74 61.09 61.85 0.5M
2022-12-20 59.46 63.74 59.46 62.58 1.3M
2022-12-19 58.25 60.96 57.14 60.13 1.7M
2022-12-16 61.64 62.59 57.98 59.80 2.3M
2022-12-15 61.38 63.23 60.59 62.75 0.6M
2022-12-14 63.72 64.74 60.61 61.48 1.2M
2022-12-13 64.07 66.01 62.70 63.90 0.8M
2022-12-12 63.53 65.74 61.56 65.17 1.3M
2022-12-09 63.59 64.70 61.60 63.86 1.4M
2022-12-08 61.60 63.76 61.15 63.25 1.1M
2022-12-07 63.19 64.53 61.03 61.82 2.3M
2022-12-06 63.04 64.51 62.18 63.71 1.4M
2022-12-05 69.64 69.64 61.28 64.02 3.8M
2022-12-02 67.60 69.39 66.93 68.24 0.9M
2022-12-01 66.33 69.85 65.46 68.43 1.7M
2022-11-30 65.44 66.55 63.45 65.45 1.3M
2022-11-29 68.99 70.14 63.37 66.01 2.7M
2022-11-28 70.02 71.95 68.72 69.57 1.2M
2022-11-25 77.03 77.53 70.61 70.95 1.4M
2022-11-24 75.68 79.05 74.93 77.97 1.7M
2022-11-23 71.04 75.68 70.07 74.95 0.9M
2022-11-22 75.60 75.60 71.65 72.09 1.1M
2022-11-21 71.19 76.21 69.93 75.54 1.5M
2022-11-18 72.99 73.24 70.49 71.19 0.6M
2022-11-17 70.18 72.77 68.08 72.12 1.0M
2022-11-16 73.31 73.41 68.93 70.00 1.1M
2022-11-15 67.30 72.93 67.30 72.65 1.8M
2022-11-14 68.99 69.31 66.00 67.43 1.4M
2022-11-11 71.93 72.30 68.25 68.84 1.2M
2022-11-10 72.97 72.97 69.33 70.14 0.7M
2022-11-09 71.59 73.09 68.99 72.88 0.9M
2022-11-08 75.85 75.94 70.84 71.42 1.4M
2022-11-07 74.19 76.76 73.04 74.47 1.3M
2022-11-04 73.38 77.10 72.07 74.68 1.8M
2022-11-03 69.79 74.66 68.93 73.37 2.0M
2022-11-02 72.07 73.20 68.93 70.14 2.2M
2022-11-01 72.43 74.12 70.75 71.67 1.4M
2022-10-31 72.93 76.35 71.84 72.47 2.6M
2022-10-28 75.28 77.53 73.21 73.85 1.6M
2022-10-27 77.89 78.04 73.95 74.16 2.8M
2022-10-26 75.00 78.04 72.99 77.89 2.5M
2022-10-25 77.70 80.40 72.66 73.96 2.9M
2022-10-24 78.38 81.68 76.69 77.70 3.5M
2022-10-21 72.43 81.07 72.43 78.53 3.4M
2022-10-20 73.65 73.89 70.14 72.16 1.7M
2022-10-19 72.93 76.12 71.15 74.32 1.9M
2022-10-18 72.64 73.47 70.27 71.82 2.0M
2022-10-17 64.91 75.45 64.91 74.34 4.0M
2022-10-14 61.86 64.60 60.14 63.31 1.9M
2022-10-13 61.21 63.64 59.85 61.89 1.9M
2022-10-12 54.72 61.35 53.03 60.96 2.6M
2022-10-11 51.41 55.72 51.41 54.39 1.2M
2022-10-10 53.00 53.30 48.87 52.46 3.4M
2022-09-30 56.35 56.35 51.35 53.95 2.4M
2022-09-29 56.21 57.09 54.05 56.03 1.3M
2022-09-28 58.16 58.44 55.43 55.95 0.7M
2022-09-27 54.34 58.11 53.96 57.60 1.4M
2022-09-26 53.78 56.08 53.61 54.17 1.0M
2022-09-23 55.27 55.70 52.99 54.06 1.0M
2022-09-22 54.31 56.42 53.45 55.27 0.9M
2022-09-21 56.53 57.10 53.55 54.40 1.3M
2022-09-20 54.60 57.77 54.19 56.64 1.1M
2022-09-19 55.43 56.74 54.19 54.65 1.0M
2022-09-16 55.88 57.06 55.01 55.86 1.6M
2022-09-15 59.30 60.02 54.91 55.88 1.6M
2022-09-14 58.21 59.86 57.89 59.18 0.8M
2022-09-13 58.22 60.60 58.22 59.37 1.1M
2022-09-09 60.00 61.11 57.43 58.15 1.2M
2022-09-08 60.14 62.76 59.47 59.94 1.1M
2022-09-07 57.45 62.03 57.45 60.54 1.5M
2022-09-06 58.28 59.16 55.74 58.14 1.5M
2022-09-05 57.51 58.97 55.85 58.24 1.5M
2022-09-02 56.33 58.64 54.95 56.76 1.7M
2022-09-01 57.10 57.99 54.06 55.64 2.2M
2022-08-31 60.34 60.80 55.76 57.10 3.1M
2022-08-30 63.28 63.74 60.55 61.12 1.5M
2022-08-29 61.54 65.46 61.15 63.92 1.4M
2022-08-26 61.00 62.85 60.04 62.45 1.2M
2022-08-25 63.91 64.12 59.22 60.60 2.3M
2022-08-24 63.18 64.55 61.62 63.96 2.4M
2022-08-23 59.74 64.18 59.54 63.60 2.1M
2022-08-22 57.26 61.35 56.69 60.34 1.7M
2022-08-19 59.20 60.47 56.49 57.26 1.6M
2022-08-18 59.13 60.35 57.31 59.72 1.2M
2022-08-17 59.41 60.81 58.78 59.46 1.9M
2022-08-16 54.20 59.85 54.20 59.30 2.6M
2022-08-15 52.97 55.05 52.03 54.76 1.7M
2022-08-12 55.80 56.03 52.70 53.24 1.6M
2022-08-11 54.78 57.30 54.78 55.41 1.3M
2022-08-10 55.34 58.02 55.28 56.59 2.1M
2022-08-09 51.32 57.43 50.54 56.07 3.2M
2022-08-08 52.98 53.37 49.69 50.49 2.8M
2022-08-05 50.74 52.70 50.55 52.70 1.3M
2022-08-04 52.00 52.00 49.66 51.03 1.3M
2022-08-03 50.07 53.38 49.00 52.00 2.2M
2022-08-02 50.00 51.12 48.74 49.86 1.1M
2022-08-01 49.32 52.03 48.05 50.54 1.1M
2022-07-29 49.53 49.99 48.57 49.35 0.9M
2022-07-28 49.82 51.30 49.41 49.64 0.9M
2022-07-27 47.89 51.08 47.42 50.57 1.3M
2022-07-26 47.30 48.42 46.62 48.15 1.0M
2022-07-25 45.58 48.28 45.58 47.10 1.5M
2022-07-22 48.71 50.26 45.72 45.81 1.8M
2022-07-21 48.38 50.26 48.20 48.71 1.0M
2022-07-20 47.98 49.92 47.30 48.14 1.2M
2022-07-19 49.98 50.14 47.84 48.11 1.4M
2022-07-18 50.61 51.21 48.20 49.59 1.4M
2022-07-15 49.32 50.54 47.98 49.05 1.2M
2022-07-14 46.41 49.32 45.62 49.05 1.7M
2022-07-13 44.53 46.67 43.56 46.32 1.5M
2022-07-12 44.85 47.01 43.94 44.60 1.3M
2022-07-11 45.55 46.03 43.48 45.30 0.9M
2022-07-08 45.22 46.28 44.60 44.87 0.9M
2022-07-07 42.62 46.39 41.91 45.22 2.3M
2022-07-06 41.44 43.24 41.28 42.64 1.6M
2022-07-05 41.33 42.06 40.66 41.25 0.8M
2022-07-04 41.59 41.66 38.54 41.33 1.3M
2022-07-01 39.26 41.96 39.26 40.60 1.6M
2022-06-30 38.83 39.57 38.01 39.24 1.8M
2022-06-29 41.35 41.35 38.70 39.19 1.6M
2022-06-28 40.64 42.23 40.38 41.22 1.3M
2022-06-27 41.28 41.62 40.42 41.01 1.0M
2022-06-24 41.67 42.55 40.21 41.01 2.0M
2022-06-23 40.78 42.50 40.40 41.52 2.2M
2022-06-22 40.27 41.89 40.27 40.81 1.5M
2022-06-21 41.15 41.55 39.97 40.28 0.8M
2022-06-20 41.07 41.55 40.26 40.54 1.8M
2022-06-17 38.74 42.28 38.74 41.09 2.7M
2022-06-16 38.44 39.70 37.85 38.91 1.2M
2022-06-15 40.88 41.05 38.50 38.64 1.9M
2022-06-14 37.97 40.52 37.91 40.28 2.2M
2022-06-13 37.84 40.01 37.64 38.99 2.3M
2022-06-10 36.49 38.95 36.09 38.30 2.6M
2022-06-09 37.42 37.84 35.68 35.88 2.1M
2022-06-08 38.45 38.64 36.61 38.18 2.2M
2022-06-07 37.85 39.18 37.53 38.08 1.9M
2022-06-06 37.50 39.39 36.69 38.49 3.0M
2022-06-02 36.19 38.04 35.47 37.50 3.2M
2022-06-01 37.16 37.16 35.20 36.07 3.4M
2022-05-31 31.08 37.30 31.08 37.30 4.1M
2022-05-30 29.72 31.46 29.50 31.08 1.2M
2022-05-27 29.12 30.27 28.92 29.91 0.6M
2022-05-26 29.42 29.56 28.88 28.89 0.6M
2022-05-25 29.05 29.84 28.64 29.42 0.7M
2022-05-24 31.45 31.45 29.39 29.39 1.3M
2022-05-23 31.69 32.07 31.12 31.45 0.8M
2022-05-20 31.07 31.84 30.61 31.43 0.9M
2022-05-19 30.41 31.35 30.32 30.74 0.7M
2022-05-18 31.64 31.66 30.76 30.88 1.1M
2022-05-17 30.86 32.28 30.86 31.55 1.2M
2022-05-16 32.08 32.42 30.61 31.12 1.0M
2022-05-13 32.49 32.62 31.76 31.80 0.8M
2022-05-12 31.76 32.81 31.28 32.49 2.0M
2022-05-11 30.36 32.40 29.77 31.86 2.9M
2022-05-10 29.06 31.68 28.72 29.88 2.6M
2022-05-09 29.73 29.85 28.88 29.31 0.8M
2022-05-06 29.49 30.60 29.39 29.87 1.0M
2022-05-05 30.74 30.74 29.19 30.30 1.8M
2022-04-29 28.40 30.54 28.40 30.24 2.3M
2022-04-28 29.51 29.92 28.05 28.38 2.1M
2022-04-27 26.82 30.73 26.41 29.60 3.6M
2022-04-26 26.70 28.16 26.24 27.14 2.3M
2022-04-25 26.78 28.03 26.04 26.69 1.9M
2022-04-22 28.51 29.39 27.37 27.38 2.7M
2022-04-21 30.61 30.61 28.37 28.45 3.5M
2022-04-20 28.92 30.80 28.92 30.27 4.4M
2022-04-19 27.97 29.68 27.76 29.14 4.5M
2022-04-18 26.82 29.03 26.42 28.02 3.6M
2022-04-15 27.45 27.95 26.41 27.03 4.6M
2022-04-14 25.68 28.19 25.61 27.59 8.1M
2022-04-13 25.54 27.27 25.32 26.12 8.2M
2022-04-12 25.00 27.01 23.91 25.84 10.3M
2022-04-11 26.12 26.22 24.43 24.84 11.3M
2022-04-08 30.41 35.14 26.79 26.88 20.5M