普元信息(688118)股票行情 普元信息股票行情 688118股票行情_爱股网
普元信息(688118)股票行情
普元信息(688118)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 27.35 | 27.58 | 0.34 | 1.25% | 27.17 | 27.80 | 24293 | 6689.90 | 2.60% | 0.00 |
| 2025-10-23 | 26.86 | 27.24 | 0.39 | 1.45% | 26.41 | 27.38 | 22681 | 6104.50 | 2.43% | 0.00 |
| 2025-10-22 | 27.15 | 26.85 | -0.44 | -1.61% | 26.81 | 27.64 | 18992 | 5139.24 | 2.04% | 0.00 |
| 2025-10-21 | 26.63 | 27.29 | 0.79 | 2.98% | 26.54 | 27.40 | 19814 | 5374.08 | 2.12% | 0.00 |
| 2025-10-20 | 26.49 | 26.50 | 0.46 | 1.77% | 26.38 | 26.92 | 14875 | 3961.80 | 1.59% | 0.00 |
| 2025-10-17 | 27.08 | 26.04 | -0.83 | -3.09% | 25.99 | 27.33 | 26880 | 7107.57 | 2.88% | 0.00 |
| 2025-10-16 | 27.55 | 26.87 | -0.68 | -2.47% | 26.80 | 27.55 | 17112 | 4627.63 | 1.83% | 0.00 |
| 2025-10-15 | 26.66 | 27.55 | 0.89 | 3.34% | 26.62 | 27.82 | 28978 | 7963.19 | 3.11% | 0.00 |
| 2025-10-14 | 28.12 | 26.66 | -1.46 | -5.19% | 26.50 | 28.45 | 39664 | 10841.98 | 4.25% | 0.00 |
| 2025-10-13 | 26.10 | 28.12 | 0.72 | 2.63% | 26.03 | 29.40 | 44582 | 12576.20 | 4.78% | 0.00 |
| 2025-10-10 | 29.16 | 27.40 | -1.91 | -6.52% | 27.31 | 29.39 | 45832 | 12812.41 | 4.91% | 0.00 |
| 2025-10-09 | 29.08 | 29.31 | 0.20 | 0.69% | 28.95 | 29.94 | 41135 | 12080.10 | 4.41% | 0.00 |
| 2025-09-30 | 28.81 | 29.11 | 0.45 | 1.57% | 28.81 | 29.56 | 30761 | 8973.94 | 3.30% | 0.00 |
| 2025-09-29 | 27.80 | 28.66 | 0.76 | 2.72% | 27.67 | 28.69 | 27720 | 7866.96 | 2.97% | 0.00 |
| 2025-09-26 | 28.91 | 27.90 | -1.22 | -4.19% | 27.83 | 28.97 | 30380 | 8544.39 | 3.26% | 0.00 |
| 2025-09-25 | 28.98 | 29.12 | 0.17 | 0.59% | 28.69 | 30.00 | 44395 | 13048.25 | 4.76% | 0.00 |
| 2025-09-24 | 27.94 | 28.95 | 0.95 | 3.39% | 27.62 | 28.95 | 28337 | 8058.87 | 3.04% | 0.00 |
| 2025-09-23 | 28.03 | 28.00 | -0.32 | -1.13% | 26.50 | 28.40 | 37274 | 10228.09 | 3.99% | 3.00 |
| 2025-09-22 | 28.19 | 28.32 | 0.02 | 0.07% | 27.94 | 28.44 | 21278 | 5997.83 | 2.28% | 0.00 |
| 2025-09-19 | 28.50 | 28.30 | -0.21 | -0.74% | 27.90 | 29.08 | 32749 | 9278.11 | 3.51% | 0.00 |
| 2025-09-18 | 29.02 | 28.51 | -0.55 | -1.89% | 28.13 | 29.88 | 42298 | 12299.07 | 4.53% | 0.00 |
| 2025-09-17 | 29.30 | 29.06 | -0.24 | -0.82% | 28.88 | 29.45 | 29445 | 8574.15 | 3.21% | 0.00 |
| 2025-09-16 | 28.90 | 29.30 | 0.40 | 1.38% | 28.61 | 29.63 | 27648 | 8086.24 | 3.01% | 0.00 |
| 2025-09-15 | 29.70 | 28.90 | -0.78 | -2.63% | 28.64 | 29.70 | 32960 | 9526.72 | 3.59% | 0.00 |
| 2025-09-12 | 29.75 | 29.68 | 0.01 | 0.03% | 29.50 | 30.28 | 34479 | 10294.21 | 3.76% | 0.00 |
| 2025-09-11 | 29.33 | 29.67 | 0.76 | 2.63% | 28.38 | 29.78 | 39244 | 11470.41 | 4.27% | 0.00 |
| 2025-09-10 | 28.61 | 28.91 | 0.43 | 1.51% | 28.61 | 29.44 | 32486 | 9460.26 | 3.54% | 0.00 |
| 2025-09-09 | 29.49 | 28.48 | -0.90 | -3.06% | 28.42 | 30.00 | 41377 | 12096.92 | 4.51% | 0.00 |
| 2025-09-08 | 28.55 | 29.38 | 0.82 | 2.87% | 28.10 | 29.51 | 39783 | 11487.75 | 4.33% | 0.00 |
| 2025-09-05 | 28.48 | 28.56 | 0.10 | 0.35% | 27.70 | 28.61 | 39590 | 11145.29 | 4.31% | 0.00 |
| 2025-09-04 | 28.66 | 28.46 | -0.42 | -1.45% | 27.80 | 29.23 | 43255 | 12286.90 | 4.71% | 0.00 |
| 2025-09-03 | 29.30 | 28.88 | -0.25 | -0.86% | 28.51 | 29.87 | 39117 | 11417.55 | 4.26% | 0.00 |
| 2025-09-02 | 30.31 | 29.13 | -1.41 | -4.62% | 28.79 | 30.31 | 52984 | 15501.03 | 5.77% | 0.00 |
| 2025-09-01 | 31.08 | 30.54 | -0.43 | -1.39% | 30.28 | 31.85 | 49195 | 15168.08 | 5.36% | 0.00 |
| 2025-08-29 | 30.39 | 30.97 | 0.72 | 2.38% | 30.20 | 31.27 | 62070 | 19110.43 | 6.76% | 0.00 |
| 2025-08-28 | 30.78 | 30.25 | -0.60 | -1.94% | 29.55 | 31.45 | 96187 | 29158.27 | 10.48% | 0.00 |
| 2025-08-27 | 32.58 | 30.85 | -0.99 | -3.11% | 30.85 | 33.28 | 79535 | 25603.55 | 8.66% | 0.00 |
| 2025-08-26 | 31.96 | 31.84 | -0.33 | -1.03% | 31.63 | 33.28 | 56373 | 18305.41 | 6.14% | 0.00 |
| 2025-08-25 | 32.24 | 32.17 | 0.28 | 0.88% | 31.53 | 32.50 | 56997 | 18253.05 | 6.21% | 0.00 |
| 2025-08-22 | 31.92 | 31.89 | 0.09 | 0.28% | 31.25 | 32.60 | 72300 | 23046.98 | 7.87% | 4.67 |
| 2025-08-21 | 32.50 | 31.80 | -2.04 | -6.03% | 31.49 | 33.28 | 84190 | 27099.07 | 9.17% | 0.00 |
| 2025-08-20 | 34.50 | 33.84 | -1.67 | -4.70% | 32.90 | 34.90 | 80410 | 27044.02 | 8.76% | 0.00 |
| 2025-08-19 | 31.50 | 35.51 | 3.74 | 11.77% | 31.39 | 38.00 | 136404 | 47682.43 | 14.86% | 0.00 |
| 2025-08-18 | 31.38 | 31.77 | 0.20 | 0.63% | 31.38 | 32.63 | 78113 | 24998.65 | 8.51% | 0.00 |
| 2025-08-15 | 30.51 | 31.57 | 0.65 | 2.10% | 30.39 | 31.94 | 47819 | 14910.54 | 5.21% | 6.00 |
| 2025-08-14 | 31.45 | 30.92 | -0.53 | -1.69% | 30.70 | 32.49 | 53281 | 16820.54 | 5.80% | 0.00 |
| 2025-08-13 | 30.82 | 31.45 | 0.50 | 1.62% | 30.36 | 32.76 | 67945 | 21574.59 | 7.40% | 0.00 |
| 2025-08-12 | 31.51 | 30.95 | -0.67 | -2.12% | 30.47 | 31.65 | 48773 | 15085.13 | 5.31% | 0.00 |
| 2025-08-11 | 30.50 | 31.62 | 0.77 | 2.50% | 30.30 | 31.88 | 60059 | 18786.62 | 6.54% | 0.00 |
| 2025-08-08 | 32.80 | 30.85 | -2.85 | -8.46% | 30.61 | 32.83 | 94971 | 29683.79 | 10.34% | 0.00 |
| 2025-08-07 | 31.50 | 33.70 | 1.61 | 5.02% | 30.58 | 35.54 | 131848 | 43161.13 | 14.36% | 0.00 |
| 2025-08-06 | 30.28 | 32.09 | 1.67 | 5.49% | 29.86 | 32.50 | 120831 | 37724.07 | 13.16% | 46.13 |
| 2025-08-05 | 31.69 | 30.42 | -2.58 | -7.82% | 30.38 | 32.33 | 113935 | 35274.70 | 12.41% | 0.00 |
| 2025-08-04 | 30.30 | 33.00 | 3.56 | 12.09% | 30.13 | 33.58 | 149056 | 47268.70 | 16.23% | 0.00 |
| 2025-08-01 | 27.00 | 29.44 | 2.75 | 10.30% | 27.00 | 31.20 | 135354 | 38620.43 | 14.74% | 0.00 |
| 2025-07-31 | 26.60 | 26.69 | 0.43 | 1.64% | 26.50 | 27.96 | 84837 | 23131.12 | 9.24% | 10.00 |
| 2025-07-30 | 26.91 | 26.26 | -0.53 | -1.98% | 25.89 | 27.31 | 70774 | 18767.00 | 7.71% | 0.00 |
| 2025-07-29 | 26.94 | 26.79 | 0.17 | 0.64% | 26.40 | 27.68 | 49788 | 13373.03 | 5.42% | 0.00 |
| 2025-07-28 | 26.90 | 26.62 | -0.26 | -0.97% | 26.30 | 27.15 | 45919 | 12216.69 | 5.00% | 0.00 |
| 2025-07-25 | 26.19 | 26.88 | 0.96 | 3.70% | 26.02 | 27.17 | 79022 | 21068.10 | 8.61% | 0.00 |
| 2025-07-24 | 25.79 | 25.92 | -0.06 | -0.23% | 25.57 | 26.35 | 46053 | 11930.45 | 5.02% | 0.00 |
| 2025-07-23 | 25.35 | 25.98 | 0.51 | 2.00% | 25.06 | 26.07 | 63526 | 16309.71 | 6.92% | 0.10 |
| 2025-07-22 | 25.71 | 25.47 | -0.39 | -1.51% | 25.21 | 26.07 | 70646 | 18064.91 | 7.69% | 0.00 |
| 2025-07-21 | 26.30 | 25.86 | -0.54 | -2.05% | 25.53 | 26.40 | 73307 | 18892.35 | 7.98% | 0.00 |
| 2025-07-18 | 27.18 | 26.40 | -0.29 | -1.09% | 26.16 | 27.18 | 92496 | 24663.07 | 10.07% | 0.00 |
| 2025-07-17 | 27.78 | 26.69 | -1.74 | -6.12% | 26.57 | 28.11 | 159575 | 43090.91 | 17.38% | 0.00 |
| 2025-07-16 | 25.00 | 28.43 | 4.74 | 20.01% | 25.00 | 28.43 | 104042 | 28411.11 | 11.33% | 0.00 |
| 2025-07-15 | 23.02 | 23.69 | 0.56 | 2.42% | 22.36 | 23.85 | 55732 | 12884.62 | 6.07% | 0.00 |
| 2025-07-14 | 23.38 | 23.13 | 0.01 | 0.04% | 22.96 | 23.75 | 34100 | 7925.32 | 3.71% | 0.00 |
| 2025-07-11 | 22.05 | 23.12 | 1.07 | 4.85% | 21.83 | 23.75 | 61362 | 14056.61 | 6.68% | 0.00 |
| 2025-07-10 | 22.12 | 22.05 | -0.15 | -0.68% | 21.81 | 22.27 | 22661 | 4976.49 | 2.47% | 0.00 |
| 2025-07-09 | 22.36 | 22.20 | -0.16 | -0.72% | 22.12 | 22.53 | 19883 | 4428.76 | 2.17% | 0.00 |
| 2025-07-08 | 22.03 | 22.36 | 0.41 | 1.87% | 21.93 | 22.38 | 19356 | 4297.96 | 2.11% | 0.00 |
| 2025-07-07 | 21.80 | 21.95 | 0.11 | 0.50% | 21.68 | 22.70 | 29859 | 6626.72 | 3.25% | 0.00 |
| 2025-07-04 | 21.76 | 21.84 | -0.01 | -0.05% | 21.43 | 22.49 | 32979 | 7234.99 | 3.59% | 0.00 |
| 2025-07-03 | 21.61 | 21.85 | 0.11 | 0.51% | 21.61 | 22.07 | 16484 | 3604.87 | 1.80% | 0.00 |
| 2025-07-02 | 22.01 | 21.74 | -0.27 | -1.23% | 21.46 | 22.09 | 22166 | 4809.25 | 2.41% | 0.00 |
| 2025-07-01 | 22.48 | 22.01 | -0.34 | -1.52% | 21.79 | 22.49 | 23683 | 5223.97 | 2.58% | 0.00 |
| 2025-06-30 | 22.33 | 22.35 | 0.35 | 1.59% | 22.01 | 22.45 | 20011 | 4457.94 | 2.18% | 0.00 |
| 2025-06-27 | 22.02 | 22.00 | 0.10 | 0.46% | 21.85 | 22.50 | 18934 | 4193.69 | 2.06% | 0.00 |
上证大盘股票行情在线 K线走势图
普元信息(688118)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
