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
2024-12-31 40.20 40.47 38.80 39.00 1.7M
2024-12-30 40.50 41.20 39.40 40.31 1.2M
2024-12-27 41.63 41.78 40.18 40.55 1.8M
2024-12-26 40.89 42.70 40.81 41.00 1.4M
2024-12-25 40.62 41.20 40.04 41.11 1.3M
2024-12-24 40.78 40.91 39.03 40.52 2.8M
2024-12-23 41.96 43.06 40.46 40.55 1.9M
2024-12-20 42.17 43.00 41.90 42.35 1.6M
2024-12-19 43.00 43.40 41.51 42.40 1.6M
2024-12-18 43.50 43.99 42.56 43.40 0.9M
2024-12-17 44.71 44.71 42.52 42.94 1.5M
2024-12-16 44.13 45.74 42.80 44.03 2.3M
2024-12-13 46.00 46.46 43.90 44.04 1.7M
2024-12-12 46.66 48.20 45.39 46.62 2.2M
2024-12-11 48.10 50.00 46.27 46.64 2.6M
2024-12-10 45.90 48.79 45.88 45.96 2.4M
2024-12-09 45.06 45.95 43.61 44.61 1.6M
2024-12-06 45.98 47.99 45.08 45.51 3.0M
2024-12-05 45.72 45.72 43.86 44.51 1.6M
2024-12-04 45.43 46.06 44.48 45.00 1.4M
2024-12-03 46.20 46.92 45.43 45.89 1.1M
2024-12-02 45.88 48.20 45.04 46.12 1.5M
2024-11-29 43.84 47.00 42.68 45.60 1.7M
2024-11-28 44.24 44.87 43.61 43.80 1.1M
2024-11-27 43.40 44.58 42.30 44.30 1.7M
2024-11-26 44.44 45.99 43.05 44.00 0.9M
2024-11-25 42.66 45.22 42.58 44.43 1.3M
2024-11-22 45.85 46.69 43.34 43.34 2.2M
2024-11-21 46.39 46.88 45.30 46.05 1.0M
2024-11-20 46.10 46.60 44.94 46.48 1.6M
2024-11-19 43.41 46.48 43.33 46.07 2.1M
2024-11-18 42.91 45.11 42.00 43.22 3.2M
2024-11-15 47.45 47.45 42.40 42.89 3.6M
2024-11-14 50.33 51.72 46.43 46.80 3.0M
2024-11-13 47.98 50.80 46.00 50.60 2.4M
2024-11-12 49.08 49.08 46.80 47.00 2.9M
2024-11-11 44.30 49.33 44.03 48.50 3.3M
2024-11-08 42.87 45.88 42.87 44.83 3.0M
2024-11-07 43.95 44.32 42.15 42.45 3.2M
2024-11-06 45.00 46.99 43.91 44.25 2.6M
2024-11-05 45.84 46.99 44.44 45.89 2.8M
2024-11-04 42.71 46.10 42.05 45.71 3.6M
2024-11-01 43.27 44.96 40.98 43.59 3.3M
2024-10-31 41.50 45.27 40.41 43.53 3.7M
2024-10-30 40.90 42.28 39.72 41.51 4.3M
2024-10-29 40.05 43.33 38.81 40.40 6.0M
2024-10-28 37.80 37.80 35.61 36.11 1.7M
2024-10-25 34.83 37.35 34.40 36.92 2.5M
2024-10-24 34.97 35.60 33.43 34.36 1.8M
2024-10-23 33.50 36.35 33.03 35.30 2.6M
2024-10-22 33.49 34.44 32.27 33.81 2.3M
2024-10-21 32.80 34.65 31.62 33.27 3.3M
2024-10-18 29.67 32.68 29.26 31.88 2.9M
2024-10-17 30.30 31.17 29.70 29.91 1.3M
2024-10-16 30.01 30.95 29.61 30.22 1.1M
2024-10-15 32.67 32.68 30.40 30.59 2.0M
2024-10-14 31.75 32.35 30.37 32.30 2.1M
2024-10-11 33.43 33.80 31.31 31.46 3.0M
2024-10-10 32.87 34.62 31.39 33.80 3.7M
2024-10-09 37.83 38.66 32.11 32.50 4.7M
2024-10-08 41.68 41.70 37.01 38.80 4.5M
2024-09-30 31.09 34.90 30.58 34.80 3.7M
2024-09-27 27.02 30.30 27.02 29.11 1.5M
2024-09-26 25.13 26.38 24.92 26.27 1.3M
2024-09-25 25.53 26.30 24.82 25.13 1.0M
2024-09-24 23.71 25.30 23.71 25.22 1.1M
2024-09-23 24.67 24.88 23.66 23.98 0.6M
2024-09-20 24.90 25.13 24.00 24.61 0.6M
2024-09-19 25.30 25.97 24.89 25.11 0.5M
2024-09-18 25.39 25.43 24.58 25.27 0.4M
2024-09-13 26.03 26.07 25.38 25.42 0.4M
2024-09-12 27.17 27.19 25.86 25.88 0.7M
2024-09-11 26.53 27.17 26.43 26.86 0.4M
2024-09-10 26.06 26.94 25.75 26.65 0.5M
2024-09-09 26.20 26.89 26.10 26.10 0.5M
2024-09-06 26.42 27.27 26.31 26.44 0.7M
2024-09-05 26.16 27.05 26.16 26.66 0.8M
2024-09-04 25.20 26.38 24.88 26.23 1.2M
2024-09-03 24.80 25.37 24.66 25.24 0.6M
2024-09-02 25.17 25.58 24.77 24.86 0.7M
2024-08-30 25.18 25.53 24.08 25.19 1.3M
2024-08-29 24.38 25.50 24.00 25.18 0.7M
2024-08-28 23.85 24.63 23.59 24.38 0.5M
2024-08-27 23.98 24.28 23.33 24.11 0.7M
2024-08-26 23.28 23.98 23.28 23.83 0.4M
2024-08-23 23.50 23.80 23.35 23.56 0.4M
2024-08-22 24.19 24.19 23.47 23.60 0.4M
2024-08-21 24.00 24.40 23.92 24.00 0.4M
2024-08-20 24.50 24.68 23.90 24.24 0.6M
2024-08-19 24.75 25.08 24.35 24.61 0.7M
2024-08-16 24.67 25.46 24.53 24.75 0.6M
2024-08-15 25.02 25.57 24.55 24.71 0.7M
2024-08-14 25.81 26.02 25.19 25.26 0.6M
2024-08-13 25.75 26.14 25.27 25.99 0.4M
2024-08-12 25.50 26.13 25.48 25.76 0.4M
2024-08-09 26.48 26.60 25.76 25.91 0.6M
2024-08-08 26.30 26.58 25.71 26.06 0.6M
2024-08-07 26.52 27.33 26.22 26.54 0.7M
2024-08-06 26.38 26.88 25.78 26.51 1.0M
2024-08-05 25.88 26.35 25.35 25.67 1.4M
2024-08-02 26.31 26.80 25.67 25.90 1.6M
2024-08-01 26.41 27.17 26.20 26.40 2.3M
2024-07-31 25.19 26.61 25.06 26.42 1.0M
2024-07-30 25.35 25.62 24.69 25.36 1.0M
2024-07-29 25.85 25.85 24.84 25.33 1.2M
2024-07-26 24.90 25.80 24.87 25.62 1.5M
2024-07-25 24.18 25.28 23.82 24.94 1.7M
2024-07-24 25.45 25.45 24.31 24.50 1.6M
2024-07-23 26.91 27.10 25.36 25.36 1.6M
2024-07-22 26.98 27.97 26.75 26.95 1.8M
2024-07-19 25.10 28.15 25.05 27.10 3.0M
2024-07-18 24.92 25.50 23.90 25.50 2.2M
2024-07-17 27.00 27.00 25.03 25.27 3.2M
2024-07-16 24.02 24.27 23.57 24.14 1.2M
2024-07-15 24.88 24.88 23.80 24.02 1.1M
2024-07-12 24.31 24.82 24.25 24.64 1.0M
2024-07-11 25.23 25.23 24.25 24.50 1.6M
2024-07-10 23.50 24.18 22.96 23.46 1.4M
2024-07-09 22.45 23.22 22.04 23.00 0.8M
2024-07-08 23.36 23.45 22.30 22.45 0.8M
2024-07-05 23.18 23.75 22.38 23.38 0.9M
2024-07-04 23.81 24.36 23.00 23.17 1.0M
2024-07-03 24.22 24.22 23.40 23.80 1.0M
2024-07-02 24.81 25.10 24.12 24.22 1.1M
2024-07-01 25.43 25.53 24.21 24.93 1.1M
2024-06-28 25.56 26.49 25.10 25.22 1.3M
2024-06-27 26.30 26.63 25.11 25.56 1.1M
2024-06-26 25.23 26.66 24.71 26.55 1.6M
2024-06-25 26.46 26.46 24.88 25.17 1.1M
2024-06-24 26.93 27.21 25.60 25.65 1.7M
2024-06-21 27.41 27.80 26.90 27.36 1.3M
2024-06-20 27.30 29.30 27.28 27.95 2.4M
2024-06-19 28.14 28.24 27.12 27.20 1.4M
2024-06-18 28.00 28.90 27.80 28.08 1.3M
2024-06-17 27.95 28.64 27.22 28.18 1.5M
2024-06-14 28.95 29.38 27.23 27.96 2.2M
2024-06-13 29.39 30.13 28.73 29.44 2.0M
2024-06-12 28.38 29.87 28.32 28.93 1.4M
2024-06-11 27.98 28.38 27.40 28.38 1.0M
2024-06-07 28.79 28.90 27.77 28.12 1.1M
2024-06-06 30.45 30.45 28.30 28.45 1.2M
2024-06-05 29.47 30.61 29.37 30.10 0.7M
2024-06-04 30.33 30.53 29.13 29.90 1.2M
2024-06-03 31.00 31.00 29.49 30.49 1.7M
2024-05-31 30.51 31.33 30.51 30.82 0.7M
2024-05-30 30.09 31.18 30.02 30.82 0.8M
2024-05-29 30.78 31.46 30.29 30.68 1.3M
2024-05-28 29.03 31.20 28.81 30.68 2.0M
2024-05-27 28.80 29.60 27.68 29.48 1.9M
2024-05-24 29.97 30.56 28.94 29.04 1.7M
2024-05-23 30.90 31.12 29.98 30.11 0.9M
2024-05-22 30.48 31.74 30.04 31.21 1.7M
2024-05-21 30.88 31.12 30.05 30.70 1.2M
2024-05-20 30.39 31.53 29.96 30.82 1.6M
2024-05-17 29.75 30.47 29.60 30.39 1.3M
2024-05-16 30.59 30.71 29.66 29.85 1.4M
2024-05-15 30.50 31.01 29.93 30.20 1.4M
2024-05-14 30.50 31.87 30.41 30.80 1.8M
2024-05-13 31.66 31.66 30.29 30.85 2.8M
2024-05-10 33.41 33.75 32.08 32.38 2.4M
2024-05-09 33.50 33.93 32.86 33.11 2.4M
2024-05-08 34.61 34.68 32.85 33.06 2.2M
2024-05-07 34.74 35.30 34.03 34.85 2.4M
2024-05-06 34.99 35.97 34.50 35.14 3.2M
2024-04-30 32.50 36.46 31.57 35.14 5.8M
2024-04-29 33.30 33.95 32.80 32.90 5.6M
2024-04-26 30.10 35.48 29.52 33.55 5.9M
2024-04-25 29.70 31.30 29.56 30.10 1.9M
2024-04-24 29.68 30.20 29.24 29.90 1.2M
2024-04-23 29.39 30.37 29.00 29.78 2.0M
2024-04-22 27.79 29.49 27.15 29.19 1.9M
2024-04-19 28.38 28.73 27.82 28.14 1.1M
2024-04-18 29.10 29.52 28.30 28.70 1.5M
2024-04-17 27.25 29.47 27.25 29.27 2.7M
2024-04-16 28.52 29.31 27.11 27.22 1.7M
2024-04-15 29.48 29.71 28.01 28.77 3.5M
2024-04-12 29.81 30.35 29.65 29.73 2.5M
2024-04-11 31.70 32.10 29.10 29.79 5.2M
2024-04-10 33.21 33.39 31.55 31.94 0.9M
2024-04-09 32.14 33.16 31.70 33.01 1.0M
2024-04-08 33.71 34.60 32.18 32.18 1.7M
2024-04-03 36.52 36.52 33.80 34.05 1.6M
2024-04-02 37.50 38.29 36.45 36.50 1.5M
2024-04-01 36.41 38.38 36.15 36.78 1.6M
2024-03-29 34.20 36.62 34.13 36.37 1.0M
2024-03-28 33.90 35.39 33.77 34.13 1.3M
2024-03-27 35.21 35.55 34.20 34.20 0.9M
2024-03-26 36.28 36.29 34.60 35.50 1.2M
2024-03-25 36.66 37.36 36.24 36.28 1.0M
2024-03-22 37.97 38.06 36.52 36.73 0.7M
2024-03-21 39.10 39.18 37.44 37.95 1.6M
2024-03-20 38.61 39.11 37.86 38.60 1.5M
2024-03-19 38.80 39.37 38.27 38.61 1.2M
2024-03-18 39.59 39.59 37.70 38.80 2.1M
2024-03-15 38.65 39.61 37.69 38.95 1.2M
2024-03-14 39.49 40.58 37.60 38.74 1.8M
2024-03-13 37.90 40.20 37.89 39.12 2.3M
2024-03-12 37.10 38.65 37.10 37.95 2.9M
2024-03-11 36.18 36.96 35.00 36.70 1.7M
2024-03-08 35.20 36.60 35.00 36.16 1.3M
2024-03-07 36.11 37.31 35.80 35.94 1.5M
2024-03-06 35.54 36.50 34.69 35.92 1.1M
2024-03-05 36.20 36.30 35.08 35.88 1.8M
2024-03-04 37.40 37.50 34.73 36.55 2.7M
2024-03-01 36.78 38.18 36.00 37.70 3.0M
2024-02-29 35.53 36.55 35.30 36.29 1.9M
2024-02-28 38.88 38.99 35.54 36.10 2.4M
2024-02-27 38.50 38.79 37.25 38.60 1.4M
2024-02-26 40.40 41.20 36.78 39.10 2.4M
2024-02-23 37.99 39.88 37.53 39.43 1.9M
2024-02-22 36.68 38.22 36.68 37.89 0.7M
2024-02-21 36.30 39.30 35.59 37.43 1.6M
2024-02-20 35.95 36.60 34.81 36.50 1.4M
2024-02-19 39.88 40.16 35.40 35.95 1.8M
2024-02-08 32.10 38.10 31.60 38.10 2.3M
2024-02-07 30.58 32.49 30.34 31.75 2.0M
2024-02-06 29.00 32.30 27.19 30.79 2.3M
2024-02-05 28.51 30.35 26.00 28.96 2.3M
2024-02-02 30.51 31.09 28.43 29.54 1.2M
2024-02-01 30.59 31.89 29.85 31.10 1.2M
2024-01-31 31.83 32.26 30.10 30.60 1.8M
2024-01-30 33.47 33.94 32.25 32.71 1.1M
2024-01-29 34.80 35.07 33.55 33.77 1.2M
2024-01-26 36.02 36.41 33.78 34.25 1.9M
2024-01-25 35.78 37.30 35.20 37.00 1.2M
2024-01-24 36.61 36.90 34.57 35.95 0.8M
2024-01-23 35.15 36.70 34.61 36.14 0.9M
2024-01-22 39.29 39.29 35.47 36.09 1.9M
2024-01-19 38.01 38.94 37.77 38.53 0.6M
2024-01-18 39.50 40.00 37.64 38.68 1.5M
2024-01-17 41.90 42.00 39.64 39.85 0.9M
2024-01-16 40.90 41.90 40.50 41.90 1.0M
2024-01-15 40.48 41.14 39.60 40.78 0.8M
2024-01-12 40.38 41.10 40.01 40.24 1.0M
2024-01-11 40.39 41.08 39.83 39.96 0.9M
2024-01-10 41.62 41.94 39.82 40.58 0.9M
2024-01-09 41.72 42.29 39.64 40.98 3.7M