普源精电

688337
🏛️ 中国 →
38.33
最后更新: 2025-09-30
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
2023-12-22 44.78 45.10 43.50 43.87 1.0M
2023-12-21 43.86 45.30 43.19 44.99 0.6M
2023-12-20 44.48 45.32 44.00 44.19 0.6M
2023-12-19 44.48 45.48 44.11 44.50 0.7M
2023-12-18 45.46 45.98 43.92 44.48 1.4M
2023-12-15 46.81 47.20 45.37 45.74 0.5M
2023-12-14 47.69 47.69 46.50 46.66 0.4M
2023-12-13 47.10 47.94 46.71 47.48 0.4M
2023-12-12 47.25 47.83 46.78 47.10 0.5M
2023-12-11 46.53 47.87 45.90 47.65 0.9M
2023-12-08 47.38 49.44 46.91 47.48 1.1M
2023-12-07 47.47 47.87 46.64 47.27 0.5M
2023-12-06 47.60 48.47 47.19 47.57 0.5M
2023-12-05 48.03 48.72 47.33 47.42 0.5M
2023-12-04 49.17 49.61 47.80 48.20 0.6M
2023-12-01 48.33 49.38 47.31 48.55 0.7M
2023-11-30 49.00 49.00 47.46 47.89 0.6M
2023-11-29 48.40 49.08 47.82 48.39 0.4M
2023-11-28 47.36 48.66 46.94 48.55 0.3M
2023-11-27 47.30 48.16 46.91 47.36 0.5M
2023-11-24 48.99 48.99 46.83 47.40 0.9M
2023-11-23 48.59 49.50 47.25 48.50 0.8M
2023-11-22 49.14 49.85 47.55 47.98 0.7M
2023-11-21 49.39 50.19 49.23 49.54 0.6M
2023-11-20 49.03 50.49 48.80 49.65 0.6M
2023-11-17 48.79 49.88 48.35 49.31 0.5M
2023-11-16 48.07 50.68 47.55 49.39 1.3M
2023-11-15 48.00 49.18 47.67 47.97 1.1M
2023-11-14 46.10 48.29 45.53 47.73 1.3M
2023-11-13 46.91 46.91 45.38 46.08 0.6M
2023-11-10 45.96 47.00 45.60 46.54 0.8M
2023-11-09 46.41 46.58 45.80 46.23 1.5M
2023-11-08 46.25 47.38 44.69 46.72 1.7M
2023-11-07 43.76 47.00 43.76 46.17 3.4M
2023-11-06 42.47 44.00 42.11 43.76 1.6M
2023-11-03 42.50 43.41 41.95 42.69 0.8M
2023-11-02 43.26 43.64 41.20 41.65 1.2M
2023-11-01 41.90 44.18 41.16 43.24 1.9M
2023-10-31 41.95 42.40 40.62 42.02 1.6M
2023-10-30 39.55 42.62 39.51 42.02 1.6M
2023-10-27 38.43 40.27 38.18 39.78 1.0M
2023-10-26 39.12 39.29 38.00 38.79 1.1M
2023-10-25 40.00 41.05 39.12 39.33 1.0M
2023-10-24 39.97 40.70 39.03 39.74 0.8M
2023-10-23 39.61 40.50 39.50 40.00 0.6M
2023-10-20 42.00 42.00 39.81 40.11 0.8M
2023-10-19 40.55 42.30 40.33 41.78 1.1M
2023-10-18 40.77 41.36 40.01 40.53 1.0M
2023-10-17 40.24 41.18 39.66 40.75 1.1M
2023-10-16 41.48 41.48 39.98 40.22 1.3M
2023-10-13 41.80 42.03 40.90 41.65 1.2M
2023-10-12 42.20 42.30 40.70 41.91 2.0M
2023-10-11 45.61 45.61 40.98 42.21 4.5M
2023-10-10 48.61 48.61 45.00 45.50 1.8M
2023-10-09 50.19 50.33 48.22 48.61 0.6M
2023-09-28 50.37 51.75 49.81 50.19 0.7M
2023-09-27 51.42 52.08 50.28 50.89 0.6M
2023-09-26 51.96 52.50 50.87 51.79 0.6M
2023-09-25 51.46 52.16 50.05 51.96 1.0M
2023-09-22 48.44 51.15 47.91 51.08 0.6M
2023-09-21 48.85 49.45 48.28 48.47 0.4M
2023-09-20 48.50 50.09 48.50 48.75 0.4M
2023-09-19 50.00 50.73 48.83 49.45 0.5M
2023-09-18 53.51 53.53 49.57 49.96 1.3M
2023-09-15 51.90 53.23 51.51 52.98 0.4M
2023-09-14 52.20 53.00 51.20 51.70 0.5M
2023-09-13 54.05 54.05 51.97 52.52 1.3M
2023-09-12 52.00 54.09 51.81 54.05 1.7M
2023-09-11 52.04 52.51 50.89 51.21 0.6M
2023-09-08 50.19 53.26 49.34 52.62 0.7M
2023-09-07 52.53 52.53 50.89 51.09 0.7M
2023-09-06 51.57 53.20 51.03 51.77 1.1M
2023-09-05 51.41 53.66 50.89 52.03 1.0M
2023-09-04 50.81 52.10 50.29 51.90 1.1M
2023-09-01 51.00 51.33 50.10 50.70 0.5M
2023-08-31 50.00 52.05 49.99 51.00 0.9M
2023-08-30 48.70 50.29 47.58 49.78 1.2M
2023-08-29 44.12 48.97 44.12 48.89 1.4M
2023-08-28 46.24 48.35 44.85 45.26 0.8M
2023-08-25 47.13 47.38 44.85 45.76 1.3M
2023-08-24 47.10 48.02 46.20 47.93 0.8M
2023-08-23 47.70 47.94 46.28 47.00 0.5M
2023-08-22 47.92 48.44 46.85 47.78 1.0M
2023-08-21 48.20 48.54 46.89 47.87 1.0M
2023-08-18 49.88 50.20 47.80 48.22 2.3M
2023-08-17 51.74 52.78 49.89 50.00 0.9M
2023-08-16 52.07 52.51 51.68 52.00 0.2M
2023-08-15 54.33 54.33 51.74 52.37 0.5M
2023-08-14 54.53 54.56 52.01 53.53 0.9M
2023-08-11 55.81 56.00 54.74 54.87 0.2M
2023-08-10 56.05 56.55 55.03 55.83 0.3M
2023-08-09 55.76 56.48 55.60 56.00 0.2M
2023-08-08 56.02 56.94 55.99 55.99 0.2M
2023-08-07 55.34 57.19 55.34 56.55 0.6M
2023-08-04 56.80 57.61 55.83 56.62 0.5M
2023-08-03 56.23 57.98 56.23 57.11 0.6M
2023-08-02 57.16 57.49 55.40 57.00 0.9M
2023-08-01 56.65 58.90 55.33 56.53 2.1M
2023-07-31 53.23 56.04 52.78 55.92 1.2M
2023-07-28 53.46 53.84 52.68 53.30 0.8M
2023-07-27 53.38 53.78 52.62 53.54 0.8M
2023-07-26 55.00 55.00 53.22 53.88 0.6M
2023-07-25 54.72 55.70 53.76 55.34 0.9M
2023-07-24 54.40 55.30 52.81 54.70 0.8M
2023-07-21 53.65 54.30 52.52 53.95 0.8M
2023-07-20 54.29 55.88 53.72 53.98 0.8M
2023-07-19 54.33 54.65 53.35 54.25 0.6M
2023-07-18 54.38 54.84 53.88 54.22 0.5M
2023-07-17 55.13 56.00 53.88 54.50 1.6M
2023-07-14 55.17 56.21 54.82 55.35 0.6M
2023-07-13 55.24 56.47 54.51 55.42 0.8M
2023-07-12 55.70 55.81 54.66 55.00 0.5M
2023-07-11 55.93 56.88 55.68 55.81 0.7M
2023-07-10 56.55 56.60 55.17 56.27 0.7M
2023-07-07 56.60 57.42 55.80 56.55 0.7M
2023-07-06 57.90 58.46 56.58 57.25 1.1M
2023-07-05 58.80 60.38 58.00 58.49 1.2M
2023-07-04 58.40 59.20 57.10 58.88 1.3M
2023-07-03 60.26 60.40 58.10 58.27 1.6M
2023-06-30 58.26 60.98 57.78 60.26 2.0M
2023-06-29 60.21 60.45 58.04 58.26 3.1M
2023-06-28 62.00 62.00 59.55 60.13 1.1M
2023-06-27 60.01 62.66 59.52 61.71 1.7M
2023-06-26 59.76 61.39 58.11 60.01 1.5M
2023-06-21 60.30 61.46 59.36 60.00 1.2M
2023-06-20 60.47 60.83 59.19 60.40 1.4M
2023-06-19 60.01 61.91 59.21 60.21 1.5M
2023-06-16 62.74 62.98 60.51 60.80 2.1M
2023-06-15 57.30 65.93 56.37 62.78 3.8M
2023-06-14 53.50 57.94 52.30 57.28 2.2M
2023-06-13 53.87 54.58 52.98 54.09 0.6M
2023-06-12 54.02 54.47 52.90 53.88 0.7M
2023-06-09 54.65 54.65 53.33 54.60 1.4M
2023-06-08 55.00 55.37 53.35 54.86 0.9M
2023-06-07 54.19 56.45 53.32 55.34 1.0M
2023-06-06 54.51 55.25 54.00 54.87 1.5M
2023-06-05 56.08 56.50 53.88 55.22 1.5M
2023-06-02 56.70 56.91 55.68 56.48 1.0M
2023-06-01 58.92 59.87 55.80 56.80 2.1M
2023-05-31 56.74 59.59 56.50 59.08 1.1M
2023-05-30 57.31 57.51 55.42 57.10 1.3M
2023-05-29 58.42 60.06 56.91 57.43 1.5M
2023-05-26 58.51 58.85 57.53 58.42 0.4M
2023-05-25 58.60 59.12 57.21 58.19 0.6M
2023-05-24 57.51 60.26 57.21 59.33 0.6M
2023-05-23 59.60 59.69 57.88 58.07 0.6M
2023-05-22 60.25 61.50 59.13 59.46 0.6M
2023-05-19 57.66 61.95 57.23 60.68 1.6M
2023-05-18 58.47 58.87 56.90 57.66 0.8M
2023-05-17 57.97 58.33 56.38 58.00 0.7M
2023-05-16 58.20 58.90 56.34 57.50 0.9M
2023-05-15 57.00 58.20 56.00 58.20 1.2M
2023-05-12 56.80 58.64 56.02 57.55 0.6M
2023-05-11 58.03 59.92 56.51 57.30 0.8M
2023-05-10 58.32 58.50 56.96 57.58 0.7M
2023-05-09 59.32 59.32 56.15 58.57 1.3M
2023-05-08 59.79 60.05 58.24 58.92 0.8M
2023-05-05 59.37 60.32 57.44 59.76 1.6M
2023-05-04 59.80 61.05 58.93 60.38 1.1M
2023-04-28 61.49 62.30 59.14 61.48 1.6M
2023-04-27 61.74 63.46 61.26 61.90 1.5M
2023-04-26 60.93 62.51 59.53 61.74 1.5M
2023-04-25 63.68 63.88 59.48 61.75 2.3M
2023-04-24 65.49 65.74 62.54 63.24 1.5M
2023-04-21 68.57 68.57 65.20 65.54 0.7M
2023-04-20 68.87 69.26 66.69 68.24 0.8M
2023-04-19 66.82 69.29 66.08 68.37 0.9M
2023-04-18 67.13 67.57 65.89 66.55 1.0M
2023-04-17 68.97 69.06 66.36 67.13 1.0M
2023-04-14 67.57 69.57 67.55 68.65 1.2M
2023-04-13 68.24 68.87 67.37 68.03 1.0M
2023-04-12 69.18 69.18 67.57 68.16 0.7M
2023-04-11 67.91 69.70 66.62 68.65 1.4M
2023-04-10 65.96 68.45 65.83 67.25 1.5M
2023-04-07 60.47 65.91 60.47 65.47 1.9M
2023-04-06 58.46 60.80 58.11 60.47 1.3M
2023-04-04 59.46 59.72 57.26 59.59 1.8M
2023-04-03 62.10 62.10 58.40 60.40 2.8M
2023-03-31 62.81 63.97 61.82 62.46 0.9M
2023-03-30 63.08 63.28 61.57 62.64 1.0M
2023-03-29 63.13 63.51 60.82 63.13 0.7M
2023-03-28 62.24 63.49 61.62 63.14 0.8M
2023-03-27 62.38 63.56 61.87 63.23 0.9M
2023-03-24 62.45 63.45 61.51 63.07 0.9M
2023-03-23 65.00 65.00 61.21 63.18 1.7M
2023-03-22 65.99 68.45 64.93 65.07 1.7M
2023-03-21 62.84 65.28 61.90 64.53 0.7M
2023-03-20 61.93 63.42 60.00 63.35 0.9M
2023-03-17 62.24 62.83 60.88 62.36 1.0M
2023-03-16 64.02 64.41 61.71 63.10 1.2M
2023-03-15 62.89 65.81 62.26 64.56 1.0M
2023-03-14 62.62 64.18 61.79 63.20 0.7M
2023-03-13 62.42 63.10 61.49 62.16 0.6M
2023-03-10 63.28 63.66 61.49 62.49 0.9M
2023-03-09 64.20 65.46 62.70 63.78 1.3M
2023-03-08 65.07 65.89 63.89 65.07 0.5M
2023-03-07 67.34 67.62 65.38 66.14 1.0M
2023-03-06 65.53 68.82 64.41 68.26 1.3M
2023-03-03 65.99 66.95 64.64 66.07 0.7M
2023-03-02 65.85 67.15 65.49 66.08 0.8M
2023-03-01 67.23 67.37 63.58 65.91 1.8M
2023-02-28 70.27 70.56 65.95 66.89 1.3M
2023-02-27 69.18 71.55 68.86 69.43 1.0M
2023-02-24 69.79 70.87 67.98 69.74 1.0M
2023-02-23 71.74 73.27 68.11 69.80 1.6M
2023-02-22 67.75 72.28 66.22 70.71 1.5M
2023-02-21 66.95 68.60 66.26 67.33 0.6M
2023-02-20 68.99 69.18 66.02 67.37 0.9M
2023-02-17 72.18 72.84 67.78 68.92 0.7M
2023-02-16 72.14 74.43 71.07 72.20 0.9M
2023-02-15 69.80 72.74 69.18 72.62 0.8M
2023-02-14 68.28 70.80 67.91 70.53 0.8M
2023-02-13 67.71 70.81 67.70 68.24 0.9M
2023-02-10 69.30 69.30 67.70 68.21 0.5M
2023-02-09 68.24 69.82 68.12 69.39 1.0M
2023-02-08 71.49 71.53 68.71 69.39 0.6M
2023-02-07 73.80 75.38 71.01 71.42 0.9M
2023-02-06 76.22 76.22 72.32 74.16 0.5M
2023-02-03 75.04 75.56 72.96 74.56 0.8M
2023-02-02 71.26 75.97 70.30 73.94 1.1M
2023-02-01 68.84 71.89 68.29 71.49 1.1M
2023-01-31 67.90 69.38 66.24 67.89 0.9M
2023-01-30 67.77 68.24 64.44 67.50 1.5M
2023-01-20 69.68 70.15 66.31 67.74 1.0M
2023-01-19 64.75 69.29 64.70 68.99 1.4M
2023-01-18 64.20 65.72 63.60 65.40 0.7M
2023-01-17 63.58 65.84 62.50 64.51 0.9M
2023-01-16 63.78 65.05 62.16 63.45 1.1M
2023-01-13 66.21 66.21 62.54 63.68 0.8M
2023-01-12 65.74 66.24 64.01 66.01 0.4M
2023-01-11 66.89 68.10 64.76 65.57 0.8M
2023-01-10 64.34 66.62 64.34 65.88 0.5M
2023-01-09 63.24 67.22 62.03 65.04 1.1M
2023-01-06 66.05 66.80 63.51 64.53 1.9M
2023-01-05 66.56 69.21 65.26 66.05 0.8M
2023-01-04 68.24 68.57 65.77 66.89 0.6M
2023-01-03 65.41 69.29 65.00 67.57 0.9M