普源精电
SH688337 前复权 STAR
47.80
-1.94
(-3.90%)
今开
49.74
最高
50.33
最低
47.41
昨收
49.74
振幅
5.87%
成交量
99,115.4万
交易日数
1079
数据区间
2022-04-08 ~ 2026-09-30
MA5
52.99
MA10
48.86
MA20
45.09
MA60
44.41
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.74 | 50.33 | 47.41 | 47.80 | 99,115万 |
| 2 | 2026-09-29 | 50.00 | 52.20 | 49.11 | 49.74 | 117,476万 |
| 3 | 2026-09-28 | 56.00 | 58.00 | 47.30 | 51.62 | 191,115万 |
| 4 | 2026-09-24 | 58.00 | 62.95 | 54.66 | 58.61 | 229,780万 |
| 5 | 2026-09-23 | 47.67 | 57.18 | 46.90 | 57.18 | 142,034万 |
| 6 | 2026-09-22 | 49.10 | 50.00 | 47.28 | 47.65 | 85,536万 |
| 7 | 2026-09-21 | 44.50 | 48.64 | 44.37 | 47.65 | 81,602万 |
| 8 | 2026-09-18 | 42.42 | 44.33 | 42.32 | 44.09 | 35,150万 |
| 9 | 2026-09-17 | 42.33 | 42.90 | 41.52 | 41.84 | 16,220万 |
| 10 | 2026-09-16 | 40.63 | 43.00 | 40.63 | 42.43 | 23,905万 |
| 11 | 2026-09-15 | 41.23 | 41.99 | 40.90 | 40.97 | 17,913万 |
| 12 | 2026-09-14 | 40.27 | 41.99 | 39.10 | 41.50 | 23,932万 |