普源精电(688337)股票行情
普源精电(688337)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 |
|---|
| 2026-03-26 | 40.25 | 38.40 | -1.59 | -3.98% | 38.00 | 40.73 | 27842 | 10892.06 | 1.50% | 0.00 |
| 2026-03-25 | 38.51 | 39.99 | 1.87 | 4.91% | 38.30 | 40.60 | 35111 | 13827.98 | 1.89% | 0.00 |
| 2026-03-24 | 37.76 | 38.12 | 1.30 | 3.53% | 37.03 | 38.30 | 30185 | 11381.74 | 1.62% | 0.00 |
| 2026-03-23 | 38.97 | 36.82 | -3.15 | -7.88% | 36.40 | 39.72 | 56087 | 21229.34 | 3.02% | 0.00 |
| 2026-03-20 | 40.81 | 39.97 | -1.28 | -3.10% | 39.83 | 42.20 | 29037 | 11853.51 | 1.56% | 0.00 |
| 2026-03-19 | 42.03 | 41.25 | -0.95 | -2.25% | 40.97 | 42.28 | 28568 | 11844.93 | 1.54% | 0.00 |
| 2026-03-18 | 41.63 | 42.20 | 0.74 | 1.78% | 41.27 | 42.30 | 20434 | 8567.14 | 1.10% | 0.00 |
| 2026-03-17 | 43.57 | 41.46 | -2.09 | -4.80% | 41.18 | 44.27 | 36152 | 15290.21 | 1.94% | 0.00 |
| 2026-03-16 | 43.75 | 43.55 | -0.43 | -0.98% | 42.01 | 44.17 | 34685 | 14874.56 | 1.87% | 0.00 |
| 2026-03-13 | 45.63 | 43.98 | -2.21 | -4.78% | 43.53 | 45.97 | 39667 | 17576.38 | 2.13% | 0.00 |
| 2026-03-12 | 48.02 | 46.19 | -1.46 | -3.06% | 45.74 | 48.27 | 24819 | 11579.33 | 1.33% | 0.00 |
| 2026-03-11 | 48.29 | 47.65 | -0.89 | -1.83% | 47.34 | 49.43 | 33039 | 15958.67 | 1.78% | 0.00 |
| 2026-03-10 | 48.50 | 48.54 | 0.24 | 0.50% | 47.83 | 49.30 | 29836 | 14456.49 | 1.60% | 0.00 |
| 2026-03-09 | 48.00 | 48.30 | -0.56 | -1.15% | 45.61 | 48.76 | 45434 | 21493.65 | 2.44% | 0.00 |
| 2026-03-06 | 46.54 | 48.86 | 2.22 | 4.76% | 46.02 | 50.21 | 59577 | 29004.03 | 3.20% | 0.00 |
| 2026-03-05 | 44.45 | 46.64 | 3.15 | 7.24% | 44.06 | 48.86 | 62370 | 29145.30 | 3.35% | 0.00 |
| 2026-03-04 | 43.01 | 43.49 | 0.01 | 0.02% | 42.80 | 43.99 | 39623 | 17157.64 | 2.13% | 0.00 |
| 2026-03-03 | 46.50 | 43.48 | -2.64 | -5.72% | 43.33 | 46.50 | 42031 | 18621.35 | 2.26% | 0.00 |
| 2026-03-02 | 45.87 | 46.12 | -0.79 | -1.68% | 45.87 | 48.00 | 52390 | 24542.65 | 2.82% | 3.42 |
| 2026-02-27 | 47.25 | 46.91 | 0.11 | 0.24% | 45.26 | 47.45 | 42980 | 19913.97 | 2.31% | 0.00 |
| 2026-02-26 | 43.83 | 46.80 | 2.53 | 5.71% | 43.83 | 47.04 | 50028 | 22995.90 | 2.69% | 0.00 |
| 2026-02-25 | 43.20 | 44.27 | 1.25 | 2.91% | 43.00 | 44.95 | 41830 | 18546.05 | 2.25% | 0.00 |
| 2026-02-24 | 45.35 | 43.02 | -3.08 | -6.68% | 42.50 | 45.97 | 55062 | 23874.15 | 2.96% | 0.00 |
| 2026-02-13 | 44.00 | 46.10 | 1.81 | 4.09% | 44.00 | 47.38 | 79974 | 37142.73 | 4.30% | 0.00 |
| 2026-02-12 | 44.16 | 44.29 | 0.02 | 0.05% | 43.31 | 44.54 | 35538 | 15678.05 | 1.91% | 0.00 |
| 2026-02-11 | 42.10 | 44.27 | 2.02 | 4.78% | 41.65 | 45.18 | 74194 | 32408.98 | 3.99% | 0.00 |
| 2026-02-10 | 42.23 | 42.25 | -0.06 | -0.14% | 41.11 | 42.52 | 46237 | 19338.62 | 2.49% | 0.00 |
| 2026-02-09 | 39.99 | 42.31 | 2.56 | 6.44% | 39.64 | 42.98 | 81019 | 33818.92 | 4.36% | 0.00 |
| 2026-02-06 | 37.60 | 39.75 | 1.96 | 5.19% | 37.30 | 39.91 | 49607 | 19291.84 | 2.67% | 0.00 |
| 2026-02-05 | 38.46 | 37.79 | -0.75 | -1.95% | 37.44 | 38.88 | 13425 | 5078.83 | 0.72% | 0.00 |
| 2026-02-04 | 38.00 | 38.54 | 0.36 | 0.94% | 37.80 | 39.14 | 23792 | 9163.39 | 1.28% | 0.00 |
| 2026-02-03 | 37.13 | 38.18 | 1.19 | 3.22% | 37.13 | 38.30 | 17751 | 6727.70 | 0.95% | 0.00 |
| 2026-02-02 | 38.04 | 36.99 | -0.52 | -1.39% | 36.95 | 38.20 | 19498 | 7331.66 | 1.05% | 0.00 |
| 2026-01-30 | 37.60 | 37.51 | -0.12 | -0.32% | 36.79 | 37.92 | 24766 | 9236.95 | 1.33% | 0.00 |
| 2026-01-29 | 37.72 | 37.63 | -0.63 | -1.65% | 37.42 | 39.33 | 28779 | 10980.11 | 1.55% | 0.00 |
| 2026-01-28 | 39.28 | 38.26 | -0.64 | -1.65% | 38.10 | 39.28 | 20228 | 7787.38 | 1.09% | 0.00 |
| 2026-01-27 | 38.57 | 38.90 | 0.81 | 2.13% | 37.09 | 38.98 | 32851 | 12508.42 | 1.77% | 0.00 |
| 2026-01-26 | 40.89 | 38.09 | -2.78 | -6.80% | 37.62 | 41.04 | 59691 | 23160.57 | 3.21% | 0.00 |
| 2026-01-23 | 40.43 | 40.87 | 0.68 | 1.69% | 40.02 | 41.19 | 26401 | 10760.53 | 1.42% | 0.00 |
| 2026-01-22 | 39.94 | 40.19 | 0.33 | 0.83% | 39.58 | 41.25 | 36564 | 14736.37 | 1.97% | 0.00 |
| 2026-01-21 | 39.19 | 39.86 | 0.42 | 1.06% | 39.19 | 40.25 | 23810 | 9498.49 | 1.28% | 0.00 |
| 2026-01-20 | 39.86 | 39.44 | -0.26 | -0.65% | 39.02 | 40.05 | 27009 | 10655.52 | 1.45% | 0.00 |
| 2026-01-19 | 40.36 | 39.70 | -0.56 | -1.39% | 39.52 | 40.47 | 24416 | 9717.07 | 1.31% | 0.00 |
| 2026-01-16 | 40.27 | 40.26 | 0.31 | 0.78% | 39.60 | 40.40 | 33737 | 13494.27 | 1.81% | 0.00 |
| 2026-01-15 | 40.29 | 39.95 | -0.56 | -1.38% | 39.51 | 40.45 | 30668 | 12221.31 | 1.65% | 0.00 |
| 2026-01-14 | 41.20 | 40.51 | -0.55 | -1.34% | 40.00 | 41.84 | 53262 | 21782.49 | 2.86% | 0.00 |
| 2026-01-13 | 42.15 | 41.06 | -1.09 | -2.59% | 40.58 | 42.30 | 42906 | 17662.44 | 2.31% | 0.00 |
| 2026-01-12 | 40.96 | 42.15 | 1.27 | 3.11% | 40.28 | 42.49 | 65329 | 27043.91 | 3.51% | 0.00 |
| 2026-01-09 | 40.10 | 40.88 | 0.94 | 2.35% | 39.95 | 41.30 | 40875 | 16620.01 | 2.20% | 0.00 |
| 2026-01-08 | 39.70 | 39.94 | 0.24 | 0.60% | 39.40 | 40.57 | 30641 | 12239.91 | 1.65% | 0.00 |
| 2026-01-07 | 38.63 | 39.70 | 1.07 | 2.77% | 38.29 | 39.77 | 42131 | 16541.34 | 2.27% | 0.00 |
| 2026-01-06 | 38.06 | 38.63 | 0.48 | 1.26% | 38.00 | 39.28 | 29213 | 11310.58 | 1.57% | 0.00 |
| 2026-01-05 | 37.00 | 38.15 | 1.26 | 3.42% | 36.91 | 38.43 | 32043 | 12140.71 | 1.72% | 0.00 |
| 2025-12-31 | 37.50 | 36.89 | -0.58 | -1.55% | 36.77 | 37.85 | 19134 | 7101.45 | 1.03% | 0.00 |
| 2025-12-30 | 37.41 | 37.47 | -0.01 | -0.03% | 37.24 | 37.73 | 11967 | 4482.50 | 0.64% | 0.00 |
| 2025-12-29 | 37.57 | 37.48 | -0.16 | -0.43% | 37.20 | 37.89 | 15325 | 5752.17 | 0.82% | 0.00 |
| 2025-12-26 | 38.16 | 37.64 | -0.57 | -1.49% | 37.48 | 38.39 | 18635 | 7062.49 | 1.00% | 0.00 |
| 2025-12-25 | 37.08 | 38.21 | 1.16 | 3.13% | 36.99 | 38.27 | 23010 | 8673.74 | 1.24% | 0.00 |
| 2025-12-24 | 36.56 | 37.05 | 0.38 | 1.04% | 36.52 | 37.14 | 12565 | 4635.21 | 0.68% | 0.00 |
| 2025-12-23 | 37.00 | 36.67 | -0.26 | -0.70% | 36.36 | 37.26 | 12641 | 4654.37 | 0.68% | 0.00 |
| 2025-12-22 | 36.99 | 36.93 | -0.02 | -0.05% | 36.82 | 37.27 | 13115 | 4858.39 | 0.71% | 0.00 |
| 2025-12-19 | 37.01 | 36.95 | 0.22 | 0.60% | 36.75 | 37.12 | 11219 | 4144.19 | 0.60% | 0.00 |
| 2025-12-18 | 36.70 | 36.73 | 0.00 | 0.00% | 36.57 | 37.32 | 11759 | 4346.60 | 0.63% | 0.00 |
| 2025-12-17 | 36.35 | 36.73 | 0.38 | 1.05% | 35.90 | 36.76 | 13412 | 4865.72 | 0.72% | 0.00 |
| 2025-12-16 | 37.22 | 36.35 | -1.04 | -2.78% | 36.17 | 37.79 | 14345 | 5246.16 | 0.77% | 0.00 |
| 2025-12-15 | 36.59 | 37.39 | 0.60 | 1.63% | 36.26 | 38.09 | 29647 | 11127.55 | 1.59% | 0.00 |
| 2025-12-12 | 35.93 | 36.79 | 0.89 | 2.48% | 35.85 | 36.79 | 14928 | 5436.90 | 0.80% | 0.00 |
| 2025-12-11 | 36.76 | 35.90 | -0.86 | -2.34% | 35.81 | 36.85 | 17507 | 6337.24 | 0.94% | 0.00 |
| 2025-12-10 | 36.72 | 36.76 | 0.06 | 0.16% | 36.37 | 36.88 | 9826 | 3600.77 | 0.53% | 0.00 |
| 2025-12-09 | 37.18 | 36.70 | -0.62 | -1.66% | 36.66 | 37.35 | 12095 | 4473.13 | 0.65% | 0.00 |
| 2025-12-08 | 36.78 | 37.32 | 0.69 | 1.88% | 36.48 | 37.68 | 26514 | 9884.68 | 1.43% | 0.00 |
| 2025-12-05 | 36.00 | 36.63 | 0.55 | 1.52% | 35.95 | 36.73 | 16340 | 5954.49 | 0.88% | 0.00 |
| 2025-12-04 | 36.33 | 36.08 | -0.01 | -0.03% | 35.75 | 36.33 | 9021 | 3251.03 | 0.49% | 0.00 |
| 2025-12-03 | 36.41 | 36.09 | -0.32 | -0.88% | 35.95 | 36.64 | 11453 | 4140.84 | 0.62% | 0.00 |
| 2025-12-02 | 36.87 | 36.41 | -0.45 | -1.22% | 36.31 | 37.17 | 13248 | 4839.77 | 0.71% | 0.00 |
| 2025-12-01 | 36.86 | 36.86 | -0.04 | -0.11% | 36.65 | 37.28 | 16426 | 6055.41 | 0.88% | 0.00 |
| 2025-11-28 | 36.18 | 36.90 | 0.82 | 2.27% | 36.04 | 36.92 | 14837 | 5432.15 | 0.80% | 0.00 |
| 2025-11-27 | 36.52 | 36.08 | -0.42 | -1.15% | 36.04 | 36.83 | 19754 | 7192.86 | 1.06% | 0.00 |
| 2025-11-26 | 37.46 | 36.50 | -0.70 | -1.88% | 36.50 | 37.46 | 17529 | 6468.71 | 0.94% | 0.00 |
| 2025-11-25 | 37.29 | 37.20 | 0.25 | 0.68% | 36.97 | 37.74 | 17548 | 6549.23 | 0.94% | 0.00 |
上证大盘股票行情在线 K线走势图
普源精电(688337)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
