普源精电（688337）历史行情

以下为普源精电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
2026-10-05	49.740	47.800	50.330	47.410	-1.940	-3.900%	991.15万	4.81亿	5.327%
2026-10-02	49.740	47.800	50.330	47.410	-1.940	-3.900%	991.15万	4.81亿	5.327%
2026-10-01	49.740	47.800	50.330	47.410	-1.940	-3.900%	991.15万	4.81亿	5.327%
2026-09-30	49.740	47.800	50.330	47.410	-1.940	-3.900%	991.15万	0.00亿	0.000%
2026-09-29	50.000	49.740	52.200	49.110	-1.880	-3.642%	1,174.76万	0.00亿	0.000%
2026-09-28	56.000	51.620	58.000	47.300	-6.990	-11.926%	1,911.15万	0.00亿	0.000%
2026-09-27	58.000	58.610	62.950	54.660	1.430	2.501%	2,297.80万	13.35亿	12.349%
2026-09-24	58.000	58.610	62.950	54.660	1.430	2.501%	2,297.80万	0.00亿	0.000%
2026-09-23	47.670	57.180	57.180	46.900	9.530	20.000%	1,420.34万	0.00亿	0.000%
2026-09-22	49.100	47.650	50.000	47.280	0.000	0.000%	855.36万	0.00亿	0.000%
2026-09-21	44.500	47.650	48.640	44.370	3.560	8.074%	816.02万	0.00亿	0.000%
2026-09-18	42.420	44.090	44.330	42.320	2.250	5.378%	351.50万	0.00亿	0.000%
2026-09-17	42.330	41.840	42.900	41.520	-0.590	-1.391%	162.20万	0.00亿	0.000%
2026-09-16	40.630	42.430	43.000	40.630	1.460	3.564%	239.05万	0.00亿	0.000%
2026-09-15	41.230	40.970	41.990	40.900	-0.530	-1.277%	179.13万	0.00亿	0.000%
2026-09-14	40.270	41.500	41.990	39.100	1.300	3.234%	239.32万	0.00亿	0.000%
2026-09-11	40.690	40.200	40.950	38.680	-0.880	-2.142%	281.67万	0.00亿	0.000%
2026-09-10	41.790	41.080	41.880	41.030	-0.940	-2.237%	206.92万	0.00亿	0.000%
2026-09-09	43.000	42.020	43.500	41.760	-0.290	-0.685%	284.06万	0.00亿	0.000%
2026-09-08	42.700	42.310	43.540	41.850	-0.300	-0.704%	332.37万	0.00亿	0.000%
2026-09-07	40.650	42.610	42.860	40.100	2.460	6.127%	430.46万	0.00亿	0.000%
2026-09-04	41.160	40.150	42.570	39.500	-0.900	-2.192%	367.51万	0.00亿	0.000%
2026-09-03	41.680	41.050	41.950	40.710	-0.180	-0.437%	258.91万	0.00亿	0.000%
2026-09-02	41.450	41.230	41.780	40.900	-0.750	-1.787%	270.19万	0.00亿	0.000%
2026-09-01	44.000	41.980	44.170	41.720	-1.830	-4.177%	313.01万	0.00亿	0.000%
2026-08-31	41.700	43.810	43.950	41.700	1.170	2.744%	283.42万	0.00亿	0.000%
2026-08-28	43.500	42.640	44.750	42.620	-0.890	-2.045%	340.47万	0.00亿	0.000%
2026-08-27	42.600	43.530	43.790	41.840	1.090	2.568%	405.81万	0.00亿	0.000%
2026-08-26	43.510	42.440	44.000	41.220	-1.190	-2.727%	417.78万	0.00亿	0.000%
2026-08-25	42.300	43.630	43.950	40.880	0.680	1.583%	356.76万	0.00亿	0.000%
2026-08-24	44.230	42.950	44.410	41.730	-1.870	-4.172%	356.68万	0.00亿	0.000%
2026-08-21	44.300	44.820	45.960	43.550	-0.210	-0.466%	384.11万	0.00亿	0.000%
2026-08-20	44.780	45.030	45.700	43.010	1.240	2.832%	496.54万	0.00亿	0.000%
2026-08-19	47.000	43.790	47.470	43.610	-4.590	-9.487%	649.60万	0.00亿	0.000%
2026-08-18	47.010	48.380	49.800	46.300	1.840	3.954%	773.30万	0.00亿	0.000%
2026-08-17	45.000	46.540	46.540	44.430	2.100	4.725%	356.21万	0.00亿	0.000%
2026-08-14	43.500	44.440	44.500	43.500	1.180	2.728%	284.09万	0.00亿	0.000%
2026-08-13	45.000	43.260	45.570	43.000	-0.890	-2.016%	379.87万	0.00亿	0.000%
2026-08-12	43.540	44.150	44.910	42.880	0.850	1.963%	330.88万	0.00亿	0.000%
2026-08-11	43.530	43.300	43.690	42.400	-0.260	-0.597%	295.88万	0.00亿	0.000%
2026-08-10	44.340	43.560	45.390	42.790	-0.770	-1.737%	385.24万	0.00亿	0.000%
2026-08-07	43.550	44.330	44.800	42.640	0.540	1.233%	396.54万	0.00亿	0.000%
2026-08-06	42.590	43.790	44.490	41.800	0.780	1.814%	388.78万	0.00亿	0.000%
2026-08-05	39.930	43.010	44.580	39.840	2.570	6.355%	616.96万	0.00亿	0.000%
2026-08-04	37.310	40.440	40.920	37.310	3.330	8.973%	496.05万	0.00亿	0.000%
2026-08-03	38.470	37.110	38.940	36.770	-1.640	-4.232%	477.89万	0.00亿	0.000%
2026-07-31	39.580	38.750	41.210	38.750	1.560	4.195%	546.50万	0.00亿	0.000%
2026-07-30	39.030	37.190	39.540	36.680	-2.260	-5.729%	408.07万	0.00亿	0.000%
2026-07-29	39.990	39.450	40.450	37.960	-0.380	-0.954%	438.74万	0.00亿	0.000%
2026-07-28	41.660	39.830	42.500	39.350	-2.910	-6.809%	395.47万	0.00亿	0.000%
2026-07-27	40.000	42.740	42.760	39.510	2.400	5.949%	424.78万	0.00亿	0.000%
2026-07-24	40.800	40.340	41.540	39.700	-0.870	-2.111%	317.88万	0.00亿	0.000%
2026-07-23	41.690	41.210	42.660	40.140	-0.150	-0.363%	378.98万	0.00亿	0.000%
2026-07-22	42.000	41.360	43.180	40.890	-0.830	-1.967%	444.56万	0.00亿	0.000%
2026-07-21	39.200	42.190	42.290	35.310	3.670	9.528%	713.39万	0.00亿	0.000%
2026-07-20	42.290	38.520	43.220	37.300	-2.970	-7.158%	710.38万	0.00亿	0.000%
2026-07-17	46.170	41.490	46.650	41.300	-4.570	-9.922%	554.91万	0.00亿	0.000%
2026-07-16	49.030	46.060	49.130	45.760	-3.080	-6.268%	514.96万	0.00亿	0.000%
2026-07-15	51.280	49.140	51.630	48.530	-1.560	-3.077%	439.05万	0.00亿	0.000%
2026-07-14	49.400	50.700	51.430	48.110	1.300	2.632%	529.19万	0.00亿	0.000%
2026-07-13	53.060	49.400	54.430	49.130	-5.180	-9.491%	669.22万	0.00亿	0.000%
2026-07-10	55.580	54.580	58.880	54.320	-0.990	-1.782%	767.23万	0.00亿	0.000%
2026-07-09	58.710	55.570	59.200	52.110	-1.630	-2.850%	1,074.17万	0.00亿	0.000%
2026-07-08	59.060	57.200	61.580	55.590	-2.280	-3.833%	590.39万	0.00亿	0.000%
2026-07-07	60.680	59.480	61.760	58.000	-1.380	-2.267%	551.60万	0.00亿	0.000%
2026-07-06	68.870	60.860	69.580	60.070	-5.800	-8.701%	947.26万	0.00亿	0.000%
2026-07-03	67.830	66.660	71.200	64.800	-1.190	-1.754%	666.15万	0.00亿	0.000%
2026-07-02	68.600	67.850	72.880	66.280	-4.180	-5.803%	811.77万	0.00亿	0.000%
2026-07-01	75.200	72.030	78.000	71.010	-2.900	-3.870%	1,130.67万	0.00亿	0.000%
2026-06-30	73.120	74.930	74.930	70.270	1.080	1.462%	927.18万	0.00亿	0.000%
2026-06-29	70.930	73.850	76.310	69.770	3.680	5.244%	850.58万	0.00亿	0.000%
2026-06-26	71.950	70.170	74.950	69.760	-2.370	-3.267%	772.14万	0.00亿	0.000%
2026-06-25	72.500	72.540	75.300	70.550	-1.400	-1.893%	833.15万	0.00亿	0.000%
2026-06-24	71.480	73.940	74.000	68.650	1.740	2.410%	869.67万	0.00亿	0.000%
2026-06-23	74.330	72.200	74.680	70.710	-2.800	-3.733%	618.30万	0.00亿	0.000%
2026-06-22	78.780	75.000	81.800	72.560	-3.700	-4.701%	995.27万	0.00亿	0.000%
2026-06-18	78.000	78.700	79.930	76.780	0.530	0.678%	792.83万	0.00亿	0.000%
2026-06-17	77.400	78.170	79.550	74.900	-0.430	-0.547%	1,100.49万	0.00亿	0.000%
2026-06-16	66.930	78.600	80.240	66.400	11.800	17.665%	1,269.74万	0.00亿	0.000%
2026-06-15	65.360	66.800	67.200	63.400	2.730	4.261%	618.20万	0.00亿	0.000%
2026-06-12	71.100	64.070	71.600	64.070	-4.600	-6.699%	921.55万	0.00亿	0.000%
2026-06-11	69.990	68.670	71.080	66.600	-2.430	-3.418%	791.71万	0.00亿	0.000%
2026-06-10	69.980	71.100	73.930	68.100	0.840	1.196%	1,007.69万	0.00亿	0.000%
2026-06-09	69.580	70.260	72.090	67.350	2.860	4.243%	837.27万	0.00亿	0.000%
2026-06-08	61.600	67.400	70.900	61.600	1.820	2.775%	964.40万	0.00亿	0.000%
2026-06-05	64.930	65.580	69.780	64.400	-0.400	-0.606%	735.89万	0.00亿	0.000%
2026-06-04	60.700	65.980	67.400	60.320	3.780	6.077%	804.89万	0.00亿	0.000%
2026-06-03	57.100	62.200	64.720	57.100	5.210	9.142%	870.20万	0.00亿	0.000%
2026-06-02	56.400	56.990	58.770	55.780	0.590	1.046%	536.90万	0.00亿	0.000%
2026-06-01	59.540	56.400	60.290	55.600	-3.340	-5.591%	809.13万	0.00亿	0.000%
2026-05-29	70.590	59.740	71.100	59.080	-8.000	-11.810%	1,156.42万	0.00亿	0.000%
2026-05-28	62.600	67.740	69.230	62.090	4.500	7.116%	899.43万	0.00亿	0.000%
2026-05-27	62.600	63.240	67.540	62.480	0.740	1.184%	795.74万	0.00亿	0.000%
2026-05-26	66.200	62.500	66.850	61.200	-5.040	-7.462%	830.92万	0.00亿	0.000%
2026-05-25	65.840	67.540	68.020	63.220	2.750	4.244%	792.74万	0.00亿	0.000%
2026-05-22	64.620	64.790	65.580	62.600	3.170	5.144%	725.65万	0.00亿	0.000%
2026-05-21	65.660	61.620	67.580	61.600	-4.700	-7.087%	923.77万	0.00亿	0.000%
2026-05-20	64.600	66.320	66.700	63.730	1.870	2.901%	921.91万	0.00亿	0.000%
2026-05-19	63.600	64.450	65.850	62.610	0.350	0.546%	695.91万	0.00亿	0.000%
2026-05-18	61.790	64.100	66.380	61.010	2.310	3.738%	893.58万	0.00亿	0.000%
2026-05-15	61.600	61.790	64.780	60.350	0.190	0.308%	874.65万	0.00亿	0.000%
2026-05-14	59.280	61.600	63.780	58.300	2.910	4.958%	882.59万	0.00亿	0.000%
2026-05-13	58.560	58.690	59.620	57.100	-0.510	-0.861%	587.38万	0.00亿	0.000%
2026-05-12	61.340	59.200	62.320	58.280	-2.330	-3.787%	658.76万	0.00亿	0.000%
2026-05-11	61.280	61.530	62.500	60.650	1.540	2.567%	651.95万	0.00亿	0.000%
2026-05-08	61.900	59.990	62.600	59.600	-2.910	-4.626%	802.96万	0.00亿	0.000%
2026-05-07	61.590	62.900	63.900	60.900	2.100	3.454%	628.32万	0.00亿	0.000%
2026-05-06	60.810	60.800	61.850	59.600	0.810	1.350%	768.89万	0.00亿	0.000%
2026-04-30	60.180	59.990	61.380	59.290	-1.020	-1.672%	516.17万	0.00亿	0.000%
2026-04-29	59.560	61.010	62.350	59.190	-0.800	-1.294%	861.29万	0.00亿	0.000%
2026-04-28	64.480	61.810	64.930	61.100	-3.450	-5.287%	725.62万	0.00亿	0.000%
2026-04-27	63.660	65.260	66.040	61.640	2.860	4.583%	937.94万	0.00亿	0.000%
2026-04-24	68.480	62.400	69.560	60.600	-4.130	-6.208%	1,275.34万	0.00亿	0.000%
2026-04-23	64.480	66.530	67.500	63.800	2.250	3.500%	1,029.47万	0.00亿	0.000%
2026-04-22	62.490	64.280	64.600	61.420	0.650	1.022%	899.88万	0.00亿	0.000%
2026-04-21	64.060	63.630	65.620	61.100	1.630	2.629%	1,107.08万	0.00亿	0.000%
2026-04-20	62.990	62.000	65.660	59.600	-0.500	-0.800%	1,098.38万	0.00亿	0.000%
2026-04-17	58.660	62.500	64.100	56.600	5.640	9.919%	854.55万	0.00亿	0.000%
2026-04-16	54.300	56.860	58.100	53.700	2.520	4.637%	866.84万	0.00亿	0.000%
2026-04-15	55.210	54.340	56.050	53.100	-0.400	-0.731%	678.72万	0.00亿	0.000%
2026-04-14	56.400	54.740	57.280	54.410	-0.110	-0.201%	666.30万	0.00亿	0.000%
2026-04-13	52.020	54.850	56.600	51.920	2.530	4.836%	850.44万	0.00亿	0.000%
2026-04-10	54.330	52.320	56.660	51.750	-0.780	-1.469%	1,103.37万	0.00亿	0.000%
2026-04-09	52.060	53.100	54.800	50.600	0.520	0.989%	677.29万	0.00亿	0.000%
2026-04-08	46.130	52.580	52.580	45.820	7.420	16.430%	787.26万	0.00亿	0.000%
2026-04-07	44.830	45.160	47.170	44.160	0.000	0.000%	446.50万	0.00亿	0.000%
2026-04-03	43.320	44.930	45.760	43.200	0.000	0.000%	393.24万	0.00亿	0.000%
2026-04-02	43.040	43.530	44.260	42.180	0.000	0.000%	421.86万	0.00亿	0.000%
2026-04-01	42.400	42.550	43.100	41.610	0.000	0.000%	301.69万	0.00亿	0.000%