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
2025-09-29 37.39 37.94 36.53 37.34 3.1M
2025-09-26 38.07 38.39 37.28 37.39 2.3M
2025-09-25 37.94 38.99 37.69 38.17 3.7M
2025-09-24 37.03 38.65 36.85 37.83 4.5M
2025-09-23 38.67 38.67 35.88 37.18 5.7M
2025-09-22 38.67 39.87 38.42 38.92 3.2M
2025-09-19 38.50 39.18 37.96 38.27 2.9M
2025-09-18 38.20 40.54 38.05 38.43 5.2M
2025-09-17 38.08 39.36 38.08 38.20 3.4M
2025-09-16 37.00 39.19 36.99 38.08 5.5M
2025-09-15 36.30 37.77 36.30 36.98 4.2M
2025-09-12 35.88 36.67 35.78 36.21 3.2M
2025-09-11 35.29 36.32 35.21 35.98 2.5M
2025-09-10 35.50 36.48 35.25 35.33 3.1M
2025-09-09 36.80 36.80 35.31 35.53 3.0M
2025-09-08 36.48 36.97 35.83 36.96 3.1M
2025-09-05 35.90 36.96 35.67 36.48 3.2M
2025-09-04 36.46 37.26 35.30 35.92 3.8M
2025-09-03 37.21 37.58 36.47 36.60 2.7M
2025-09-02 39.84 39.84 36.81 37.17 6.2M
2025-09-01 40.06 40.32 39.01 39.90 5.4M
2025-08-29 39.00 40.70 37.82 39.65 6.9M
2025-08-28 38.51 40.49 37.31 38.70 7.3M
2025-08-27 38.80 39.52 37.39 37.45 5.0M
2025-08-26 39.43 39.75 38.60 38.82 3.1M
2025-08-25 40.11 40.87 39.11 39.43 3.7M
2025-08-22 39.25 40.58 39.10 40.10 3.7M
2025-08-21 40.92 41.10 38.89 39.22 5.5M
2025-08-20 41.23 42.03 40.08 40.93 4.9M
2025-08-19 41.86 43.78 41.00 41.79 6.5M
2025-08-18 40.89 43.36 40.56 41.70 8.5M
2025-08-15 39.00 41.19 38.55 40.72 8.6M
2025-08-14 39.08 40.88 38.81 38.97 9.1M
2025-08-13 36.47 39.50 35.95 39.04 7.7M
2025-08-12 36.17 36.95 36.02 36.49 2.1M
2025-08-11 36.29 36.99 36.10 36.29 3.0M
2025-08-08 35.46 36.50 35.28 35.94 3.0M
2025-08-07 35.66 35.92 35.33 35.46 1.6M
2025-08-06 35.24 35.79 35.07 35.65 1.7M
2025-08-05 35.55 35.58 35.01 35.11 1.4M
2025-08-04 34.27 35.55 34.20 35.42 3.0M
2025-08-01 33.99 34.78 33.71 34.40 1.8M
2025-07-31 34.67 34.92 33.82 34.04 1.9M
2025-07-30 34.88 34.88 34.22 34.51 1.7M
2025-07-29 34.63 34.92 34.35 34.87 1.8M
2025-07-28 35.33 35.33 34.48 34.65 2.2M
2025-07-25 34.00 35.33 34.00 35.03 3.4M
2025-07-24 33.45 34.20 33.31 33.98 2.4M
2025-07-23 33.46 33.87 33.33 33.43 2.4M
2025-07-22 33.49 33.68 33.12 33.46 1.7M
2025-07-21 33.85 33.85 33.37 33.48 2.0M
2025-07-18 34.20 34.20 33.37 33.70 1.9M
2025-07-17 33.89 34.64 33.40 34.42 3.7M
2025-07-16 33.68 33.85 33.30 33.78 1.9M
2025-07-15 34.02 34.23 33.43 33.68 1.8M
2025-07-14 34.48 34.48 33.62 34.04 1.4M
2025-07-11 33.70 34.36 33.67 34.06 1.4M
2025-07-10 34.11 34.31 33.60 33.70 1.7M
2025-07-09 34.99 35.05 34.05 34.23 2.2M
2025-07-08 34.52 35.15 34.52 34.85 2.3M
2025-07-07 34.86 35.48 34.59 34.63 1.5M
2025-07-04 36.11 36.11 34.68 34.71 2.2M
2025-07-03 35.58 36.16 35.58 35.74 1.4M
2025-07-02 36.92 37.17 35.33 35.58 2.7M
2025-07-01 35.62 37.39 35.32 37.21 3.6M
2025-06-30 35.77 35.88 35.34 35.67 1.4M
2025-06-27 35.16 35.74 35.12 35.51 1.3M
2025-06-26 35.31 36.27 35.06 35.16 2.2M
2025-06-25 35.37 35.50 35.01 35.12 1.5M
2025-06-24 34.00 35.37 34.00 35.18 1.1M
2025-06-23 33.97 34.33 33.80 34.18 0.9M
2025-06-20 34.40 34.81 33.71 33.73 0.9M
2025-06-19 34.66 35.13 34.23 34.45 0.9M
2025-06-18 34.84 35.20 34.35 34.81 0.9M
2025-06-17 35.24 35.67 34.83 35.03 0.6M
2025-06-16 34.95 35.27 34.50 35.13 0.8M
2025-06-13 35.18 35.45 34.35 34.61 1.5M
2025-06-12 36.26 36.75 35.20 35.41 1.9M
2025-06-11 35.60 36.82 35.27 36.05 1.9M
2025-06-10 36.00 36.00 35.09 35.21 1.3M
2025-06-09 35.40 36.22 35.29 35.87 1.2M
2025-06-06 36.26 36.26 35.05 35.40 1.7M
2025-06-05 35.53 36.62 35.19 36.28 1.7M
2025-06-04 35.90 36.49 35.41 35.52 1.3M
2025-06-03 35.00 36.53 34.85 36.17 2.0M
2025-05-30 35.71 35.75 34.80 34.89 1.4M
2025-05-29 35.40 36.16 35.23 35.71 1.7M
2025-05-28 34.71 36.18 34.71 35.07 1.6M
2025-05-27 35.05 35.48 34.57 34.65 0.9M
2025-05-26 34.65 35.23 34.18 35.18 1.2M
2025-05-23 34.76 35.39 34.35 34.54 1.9M
2025-05-22 36.34 36.67 34.80 34.88 2.1M
2025-05-21 36.66 36.97 36.25 36.48 1.3M
2025-05-20 35.86 37.19 35.24 36.92 2.8M
2025-05-19 35.77 35.98 34.65 35.83 2.2M
2025-05-16 36.12 36.83 35.81 35.82 1.8M
2025-05-15 37.37 37.99 35.81 36.14 3.1M
2025-05-14 36.21 38.31 36.16 37.37 6.0M
2025-05-13 35.98 36.55 35.51 36.12 3.0M
2025-05-12 35.92 36.22 35.53 35.98 2.3M
2025-05-09 36.61 36.69 35.17 35.79 2.5M
2025-05-08 36.79 36.88 35.85 36.61 3.5M
2025-05-07 37.44 38.28 36.18 36.81 4.7M
2025-05-06 37.31 37.80 36.41 37.20 4.9M
2025-04-30 39.10 39.99 36.42 36.59 7.6M
2025-04-29 39.79 40.98 39.00 40.18 3.1M
2025-04-28 38.48 41.05 38.28 39.92 4.7M
2025-04-25 38.96 39.98 37.60 38.73 6.1M
2025-04-24 39.20 41.39 38.58 40.68 6.8M
2025-04-23 40.07 40.45 38.16 38.79 6.1M
2025-04-22 40.17 41.50 39.69 40.50 4.1M
2025-04-21 40.09 41.15 39.60 40.36 3.1M
2025-04-18 41.10 41.86 39.65 39.98 3.8M
2025-04-17 40.88 42.90 40.53 41.36 4.6M
2025-04-16 39.92 43.04 39.92 41.01 6.7M
2025-04-15 39.95 41.09 39.21 40.38 4.8M
2025-04-14 39.95 40.44 38.50 40.35 8.5M
2025-04-11 35.65 40.36 35.40 38.90 10.1M
2025-04-10 36.60 37.42 35.03 35.59 6.7M
2025-04-09 31.50 35.99 30.68 35.37 7.0M
2025-04-08 31.81 33.28 31.00 32.02 5.2M
2025-04-07 30.30 34.50 29.75 31.00 6.6M
2025-04-03 33.22 33.80 32.57 33.06 1.6M
2025-04-02 33.51 34.10 33.44 33.61 1.3M
2025-04-01 34.07 34.28 33.35 33.49 1.6M
2025-03-31 33.75 34.02 33.20 33.76 1.5M
2025-03-28 34.20 34.60 33.57 33.75 1.1M
2025-03-27 34.45 34.89 33.83 34.11 1.1M
2025-03-26 34.08 34.95 34.08 34.42 0.9M
2025-03-25 34.45 34.68 33.96 34.16 1.1M
2025-03-24 35.41 35.69 33.71 34.25 1.9M
2025-03-21 37.30 37.51 35.10 35.50 2.3M
2025-03-20 37.48 37.95 36.91 37.39 1.6M
2025-03-19 38.10 38.30 37.26 37.64 1.5M
2025-03-18 37.50 39.70 37.50 38.49 2.8M
2025-03-17 36.78 38.49 36.52 38.00 3.0M
2025-03-14 37.31 37.56 36.06 36.58 2.2M
2025-03-13 38.60 39.37 37.14 37.19 2.2M
2025-03-12 37.90 38.99 37.20 38.62 2.5M
2025-03-11 36.32 37.92 35.98 37.63 1.9M
2025-03-10 37.56 37.59 36.31 36.56 1.4M
2025-03-07 37.37 38.29 36.90 37.45 1.9M
2025-03-06 37.00 37.93 36.87 37.45 1.8M
2025-03-05 36.58 37.10 35.85 37.00 1.7M
2025-03-04 35.61 37.10 35.61 36.56 1.8M
2025-03-03 36.50 36.70 35.61 36.20 2.7M
2025-02-28 38.10 38.10 35.32 37.05 3.3M
2025-02-27 39.16 39.16 37.58 38.40 2.1M
2025-02-26 39.47 39.83 38.69 39.08 2.3M
2025-02-25 38.75 40.13 38.28 39.26 3.3M
2025-02-24 38.70 39.55 37.86 39.50 5.0M
2025-02-21 38.90 39.18 37.07 38.16 4.5M
2025-02-20 39.11 40.87 38.80 39.33 4.4M
2025-02-19 35.08 37.49 34.82 37.37 2.6M
2025-02-18 35.88 36.92 34.82 35.04 1.6M
2025-02-17 35.37 36.45 35.11 35.98 2.2M
2025-02-14 36.36 36.36 34.93 35.23 1.3M
2025-02-13 36.63 36.77 35.24 35.24 1.7M
2025-02-12 36.10 36.60 35.50 36.53 1.1M
2025-02-11 37.25 37.27 35.88 36.27 1.4M
2025-02-10 37.20 37.76 36.20 37.20 1.6M
2025-02-07 37.01 37.91 36.61 36.92 2.0M
2025-02-06 35.25 38.00 34.78 37.33 2.5M
2025-02-05 36.91 37.19 34.68 35.17 2.3M
2025-01-27 36.80 37.27 36.19 36.50 1.2M
2025-01-24 36.17 37.05 35.97 36.99 1.9M
2025-01-23 36.70 37.50 35.97 36.16 1.5M
2025-01-22 36.41 37.38 36.01 36.40 1.3M
2025-01-21 37.04 37.26 35.95 36.50 1.8M
2025-01-20 39.49 39.73 35.91 36.90 3.3M
2025-01-17 38.60 39.68 37.91 39.28 1.2M
2025-01-16 39.00 39.64 37.89 38.81 1.3M
2025-01-15 40.00 40.07 38.42 38.85 1.0M
2025-01-14 37.34 40.10 36.97 39.78 1.7M
2025-01-13 36.38 37.62 36.11 37.34 1.5M
2025-01-10 37.15 38.96 36.82 37.30 1.7M
2025-01-09 36.12 38.04 35.89 37.09 2.1M
2025-01-08 36.43 36.95 35.21 36.15 1.4M
2025-01-07 35.03 36.92 34.88 36.34 1.8M
2025-01-06 36.01 36.33 35.01 35.74 2.0M
2025-01-03 37.27 37.76 35.50 35.82 1.7M
2025-01-02 38.90 39.18 36.56 37.23 2.0M