精进电动（688280）历史行情
以下为精进电动近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.020 | 4.930 | 5.050 | 4.910 | -0.070 | -1.400% | 712.70万 | 0.35亿 | 1.369% |
| 2026-10-01 | 5.020 | 4.930 | 5.050 | 4.910 | -0.070 | -1.400% | 712.70万 | 0.35亿 | 1.369% |
| 2026-09-30 | 5.020 | 4.930 | 5.050 | 4.910 | -0.070 | -1.400% | 712.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.830 | 5.000 | 5.050 | 4.830 | 0.130 | 2.669% | 1,083.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.880 | 4.870 | 4.960 | 4.800 | -0.010 | -0.205% | 1,264.54万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.140 | 4.880 | 5.140 | 4.850 | -0.220 | -4.314% | 1,929.99万 | 0.96亿 | 3.708% |
| 2026-09-24 | 5.140 | 4.880 | 5.140 | 4.850 | -0.220 | -4.314% | 1,929.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.030 | 5.100 | 5.200 | 4.960 | 0.100 | 2.000% | 1,340.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.010 | 5.000 | 5.070 | 4.990 | 0.010 | 0.200% | 891.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.000 | 4.990 | 5.070 | 4.940 | -0.020 | -0.399% | 809.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.040 | 5.010 | 5.090 | 5.000 | 0.000 | 0.000% | 651.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.970 | 5.010 | 5.070 | 4.930 | 0.030 | 0.602% | 782.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.920 | 4.980 | 4.990 | 4.870 | 0.050 | 1.014% | 621.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.050 | 4.930 | 5.070 | 4.920 | -0.100 | -1.988% | 610.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.010 | 5.030 | 5.080 | 4.930 | 0.050 | 1.004% | 553.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.050 | 4.980 | 5.070 | 4.920 | -0.120 | -2.353% | 847.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.080 | 5.100 | 5.170 | 5.040 | -0.040 | -0.778% | 660.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.310 | 5.140 | 5.330 | 5.110 | -0.150 | -2.836% | 993.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.340 | 5.290 | 5.370 | 5.270 | -0.050 | -0.936% | 779.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.390 | 5.340 | 5.470 | 5.340 | -0.080 | -1.476% | 683.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.500 | 5.420 | 5.620 | 5.370 | -0.040 | -0.733% | 965.91万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.500 | 5.460 | 5.580 | 5.400 | -0.040 | -0.727% | 687.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.410 | 5.500 | 5.550 | 5.320 | 0.050 | 0.917% | 979.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.440 | 5.450 | 5.480 | 5.360 | 0.060 | 1.113% | 1,005.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.270 | 5.390 | 5.420 | 5.190 | 0.120 | 2.277% | 1,372.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.330 | 5.270 | 5.440 | 5.220 | -0.190 | -3.480% | 2,195.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.360 | 5.460 | 5.480 | 5.360 | 0.070 | 1.299% | 884.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.390 | 5.490 | 5.340 | -0.050 | -0.919% | 714.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.300 | 5.440 | 5.480 | 5.280 | 0.080 | 1.493% | 891.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.510 | 5.360 | 5.540 | 5.270 | -0.120 | -2.190% | 836.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.510 | 5.480 | 5.520 | 5.340 | -0.010 | -0.182% | 893.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.430 | 5.490 | 5.540 | 5.380 | 0.140 | 2.617% | 786.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.610 | 5.350 | 5.660 | 5.340 | -0.320 | -5.644% | 1,300.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.800 | 5.670 | 5.800 | 5.620 | -0.130 | -2.241% | 958.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.680 | 5.800 | 5.820 | 5.600 | 0.150 | 2.655% | 1,176.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.740 | 5.650 | 5.770 | 5.620 | -0.070 | -1.224% | 1,009.65万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.870 | 5.720 | 5.870 | 5.710 | -0.090 | -1.549% | 1,067.09万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.780 | 5.810 | 5.830 | 5.730 | 0.010 | 0.172% | 985.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.760 | 5.800 | 5.830 | 5.710 | -0.010 | -0.172% | 1,041.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.750 | 5.810 | 5.890 | 5.660 | 0.010 | 0.172% | 1,386.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.810 | 5.800 | 5.930 | 5.690 | 0.020 | 0.346% | 1,917.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.930 | 5.780 | 6.180 | 5.710 | -0.150 | -2.530% | 2,696.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.970 | 5.930 | 6.040 | 5.860 | -0.050 | -0.836% | 2,350.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.820 | 5.980 | 5.980 | 5.650 | 0.120 | 2.048% | 2,653.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.250 | 5.860 | 6.050 | 5.250 | 0.540 | 10.150% | 3,619.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.300 | 5.320 | 5.380 | 5.190 | 0.020 | 0.377% | 2,304.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.240 | 5.300 | 5.660 | 5.170 | 0.060 | 1.145% | 3,403.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.820 | 5.240 | 5.330 | 4.780 | 0.510 | 10.782% | 2,791.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.650 | 4.730 | 4.810 | 4.600 | 0.040 | 0.853% | 1,109.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.370 | 4.690 | 4.720 | 4.360 | 0.320 | 7.323% | 1,527.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.460 | 4.370 | 4.530 | 4.360 | -0.140 | -3.104% | 792.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.360 | 4.510 | 4.540 | 4.360 | 0.130 | 2.968% | 871.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.420 | 4.380 | 4.510 | 4.360 | -0.120 | -2.667% | 943.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.500 | 4.500 | 4.520 | 4.150 | 0.030 | 0.671% | 1,441.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.590 | 4.470 | 4.720 | 4.350 | -0.090 | -1.974% | 1,273.53万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.910 | 4.560 | 4.930 | 4.550 | -0.330 | -6.748% | 1,364.90万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.880 | 4.890 | 5.000 | 4.800 | -0.040 | -0.811% | 796.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.890 | 4.930 | 5.020 | 4.850 | 0.030 | 0.612% | 785.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.910 | 4.900 | 4.910 | 4.710 | 0.020 | 0.410% | 917.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.130 | 4.880 | 5.130 | 4.840 | -0.260 | -5.058% | 1,254.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.970 | 5.140 | 5.270 | 4.950 | 0.190 | 3.838% | 1,498.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.980 | 4.950 | 5.020 | 4.800 | -0.050 | -1.000% | 1,294.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.240 | 5.000 | 5.240 | 4.990 | -0.210 | -4.031% | 1,270.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.350 | 5.210 | 5.500 | 5.160 | -0.200 | -3.697% | 1,397.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.700 | 5.410 | 5.780 | 5.380 | -0.320 | -5.585% | 1,828.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.550 | 5.730 | 5.840 | 5.510 | 0.210 | 3.804% | 1,671.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.550 | 5.520 | 5.770 | 5.490 | 0.030 | 0.546% | 1,640.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.460 | 5.490 | 5.620 | 5.410 | 0.000 | 0.000% | 1,625.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.210 | 5.490 | 5.490 | 5.160 | 0.250 | 4.771% | 1,634.54万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.360 | 5.240 | 5.420 | 5.140 | -0.150 | -2.783% | 1,967.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.650 | 5.390 | 5.700 | 5.390 | -0.310 | -5.439% | 1,598.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.010 | 5.700 | 6.010 | 5.650 | -0.290 | -4.841% | 1,788.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.150 | 5.990 | 6.180 | 5.940 | -0.160 | -2.602% | 1,406.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.140 | 6.150 | 6.370 | 6.100 | -0.070 | -1.125% | 1,482.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.200 | 6.220 | 6.230 | 5.950 | 0.030 | 0.485% | 1,782.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.400 | 6.190 | 6.410 | 6.160 | -0.160 | -2.520% | 1,588.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.660 | 6.350 | 6.660 | 6.330 | -0.300 | -4.511% | 2,439.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.570 | 6.650 | 6.670 | 6.500 | 0.040 | 0.605% | 2,267.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.140 | 6.610 | 6.850 | 6.110 | 0.510 | 8.361% | 3,682.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.040 | 6.100 | 6.340 | 6.030 | 0.070 | 1.161% | 1,841.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.280 | 6.030 | 6.300 | 6.000 | -0.290 | -4.589% | 2,797.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.050 | 6.320 | 6.590 | 6.000 | 0.280 | 4.636% | 4,275.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.920 | 6.040 | 6.120 | 5.770 | 0.190 | 3.248% | 2,638.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.620 | 5.850 | 6.100 | 5.620 | 0.180 | 3.175% | 3,015.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.630 | 5.670 | 5.760 | 5.440 | 0.080 | 1.431% | 1,624.23万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.650 | 5.590 | 5.730 | 5.570 | -0.090 | -1.585% | 1,314.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.790 | 5.680 | 5.850 | 5.630 | -0.080 | -1.389% | 1,390.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.930 | 5.760 | 6.040 | 5.710 | -0.120 | -2.041% | 1,304.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.770 | 5.880 | 5.940 | 5.610 | 0.100 | 1.730% | 1,383.13万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.900 | 5.780 | 6.150 | 5.770 | -0.120 | -2.034% | 2,133.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.790 | 5.900 | 5.940 | 5.770 | 0.080 | 1.375% | 1,420.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.010 | 5.820 | 6.070 | 5.700 | -0.220 | -3.642% | 1,830.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.020 | 6.040 | 6.290 | 5.960 | 0.050 | 0.835% | 1,979.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.150 | 5.990 | 6.190 | 5.960 | -0.130 | -2.124% | 1,348.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.110 | 6.120 | 6.170 | 5.990 | 0.060 | 0.990% | 1,257.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.230 | 6.060 | 6.380 | 6.050 | -0.170 | -2.729% | 1,580.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.390 | 6.230 | 6.390 | 6.210 | -0.120 | -1.890% | 1,108.27万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.260 | 6.350 | 6.350 | 6.230 | 0.110 | 1.763% | 1,153.14万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.500 | 6.240 | 6.500 | 6.130 | -0.260 | -4.000% | 2,373.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.470 | 6.500 | 6.630 | 6.430 | 0.020 | 0.309% | 1,531.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.760 | 6.480 | 6.770 | 6.420 | -0.270 | -4.000% | 2,229.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.670 | 6.750 | 6.770 | 6.610 | 0.100 | 1.504% | 1,764.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.000 | 6.650 | 7.040 | 6.650 | -0.380 | -5.405% | 3,288.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.230 | 7.030 | 7.230 | 7.020 | -0.150 | -2.089% | 2,826.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.080 | 7.180 | 7.200 | 7.010 | 0.090 | 1.269% | 2,577.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.100 | 7.090 | 7.130 | 7.000 | -0.010 | -0.141% | 2,756.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.280 | 7.100 | 7.350 | 7.020 | -0.180 | -2.473% | 5,895.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.860 | 7.280 | 7.990 | 7.070 | -0.980 | -11.864% | 8,806.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.260 | 8.260 | 8.430 | 8.260 | -2.060 | -19.961% | 1,685.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.890 | 10.320 | 10.910 | 10.270 | -0.620 | -5.667% | 2,112.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.050 | 10.940 | 11.170 | 10.360 | -0.230 | -2.059% | 2,765.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.780 | 11.170 | 11.400 | 10.520 | 0.430 | 4.004% | 2,663.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.240 | 10.740 | 11.280 | 10.650 | -0.520 | -4.618% | 1,924.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.110 | 11.260 | 11.270 | 11.040 | 0.070 | 0.626% | 1,547.13万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.150 | 11.190 | 11.540 | 11.090 | -0.040 | -0.356% | 1,886.90万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.300 | 11.230 | 11.500 | 11.140 | -0.070 | -0.619% | 2,278.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.910 | 11.300 | 11.420 | 10.830 | 0.380 | 3.480% | 2,438.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.760 | 10.920 | 11.000 | 10.650 | 0.110 | 1.018% | 2,206.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.390 | 10.810 | 11.180 | 10.350 | 0.470 | 4.545% | 3,307.10万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.170 | 10.340 | 10.360 | 10.100 | 0.260 | 2.579% | 1,363.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.100 | 10.080 | 10.290 | 10.030 | -0.120 | -1.176% | 1,328.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.130 | 10.200 | 10.460 | 10.130 | 0.070 | 0.691% | 1,485.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.050 | 10.130 | 10.360 | 10.020 | -0.080 | -0.784% | 1,700.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.900 | 10.210 | 10.210 | 9.830 | 0.600 | 6.243% | 2,124.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.560 | 9.610 | 9.950 | 9.560 | 0.000 | 0.000% | 1,144.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.700 | 9.610 | 9.870 | 9.470 | 0.000 | 0.000% | 1,147.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.850 | 9.640 | 10.080 | 9.560 | 0.000 | 0.000% | 1,652.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.870 | 9.860 | 10.000 | 9.750 | 0.000 | 0.000% | 1,883.10万 | 0.00亿 | 0.000% |