| 股票名称 | 代码 688280 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 精进电动-UW | 2025-04-03 四 | 5.42 | 5.45 | 5.29 | 5.54 | 5.25 | -2.94% | 1.44% | 6621705 | 3539万 | 24.32 | 31.22 | -7.17 | | 2 | 精进电动-UW | 2025-04-02 三 | 5.37 | 5.42 | 5.45 | 5.58 | 5.37 | 0.55% | 1.09% | 5003955 | 2743万 | 25.05 | 32.17 | -7.38 | | 3 | 精进电动-UW | 2025-04-01 二 | 5.51 | 5.50 | 5.42 | 5.64 | 5.39 | -1.45% | 1.47% | 6775659 | 3734万 | 24.91 | 31.99 | -7.34 | | 4 | 精进电动-UW | 2025-03-31 一 | 5.56 | 5.55 | 5.50 | 5.57 | 5.34 | -0.90% | 1.42% | 6526614 | 3551万 | 25.28 | 32.46 | -7.45 | | 5 | 精进电动-UW | 2025-03-28 五 | 5.73 | 5.69 | 5.55 | 5.77 | 5.55 | -2.46% | 1.38% | 6336234 | 3574万 | 25.51 | 32.76 | -7.52 | | 6 | 精进电动-UW | 2025-03-27 四 | 5.92 | 5.93 | 5.69 | 5.99 | 5.67 | -4.05% | 2.27% | 10444787 | 6034万 | 26.15 | 33.58 | -7.71 | | 7 | 精进电动-UW | 2025-03-26 三 | 5.59 | 5.62 | 5.93 | 6.18 | 5.59 | 5.52% | 3.19% | 14664293 | 8744万 | 27.26 | 35 | -8.04 | | 8 | 精进电动-UW | 2025-03-25 二 | 5.62 | 5.55 | 5.62 | 5.88 | 5.48 | 1.26% | 2.25% | 10332351 | 5876万 | 25.83 | 33.17 | -7.62 | | 9 | 精进电动-UW | 2025-03-24 一 | 5.83 | 5.83 | 5.55 | 5.85 | 5.42 | -4.80% | 2.90% | 13327720 | 7483万 | 25.51 | 32.76 | -7.52 | | 10 | 精进电动-UW | 2025-03-21 五 | 6.16 | 6.19 | 5.83 | 6.17 | 5.80 | -5.82% | 3.16% | 14520945 | 8595万 | 26.8 | 34.41 | -7.9 | | 11 | 精进电动-UW | 2025-03-20 四 | 6.07 | 6.09 | 6.19 | 6.35 | 5.93 | 1.64% | 3.95% | 18139875 | 11147万 | 28.45 | 36.53 | -8.39 | | 12 | 精进电动-UW | 2025-03-19 三 | 5.95 | 5.91 | 6.09 | 6.33 | 5.82 | 3.05% | 4.04% | 18586502 | 11318万 | 27.99 | 35.94 | -8.25 | | 13 | 精进电动-UW | 2025-03-18 二 | 5.68 | 5.68 | 5.91 | 6.06 | 5.62 | 4.05% | 3.67% | 16853231 | 9906万 | 27.17 | 34.88 | -8.01 | | 14 | 精进电动-UW | 2025-03-17 一 | 5.59 | 5.59 | 5.68 | 5.70 | 5.48 | 1.61% | 1.65% | 7583769 | 4267万 | 26.11 | 33.52 | -7.7 | | 15 | 精进电动-UW | 2025-03-14 五 | 5.51 | 5.51 | 5.59 | 5.61 | 5.40 | 1.45% | 1.50% | 6902292 | 3804万 | 25.69 | 32.99 | -7.57 | | 16 | 精进电动-UW | 2025-03-13 四 | 5.65 | 5.68 | 5.51 | 5.74 | 5.44 | -2.99% | 2.17% | 9971092 | 5495万 | 25.33 | 32.52 | -7.47 | | 17 | 精进电动-UW | 2025-03-12 三 | 5.75 | 5.73 | 5.68 | 5.80 | 5.65 | -0.87% | 1.71% | 7880843 | 4504万 | 26.11 | 33.52 | -7.7 | | 18 | 精进电动-UW | 2025-03-11 二 | 5.71 | 5.80 | 5.73 | 5.78 | 5.62 | -1.21% | 1.88% | 8658916 | 4940万 | 26.34 | 33.82 | -7.76 | | 19 | 精进电动-UW | 2025-03-10 一 | 5.68 | 5.63 | 5.80 | 5.82 | 5.63 | 3.02% | 2.83% | 12997471 | 7481万 | 26.66 | 34.23 | -7.86 | | 20 | 精进电动-UW | 2025-03-07 五 | 5.75 | 5.72 | 5.63 | 5.77 | 5.59 | -1.57% | 2.27% | 10437520 | 5917万 | 25.88 | 33.23 | -7.63 | | 21 | 精进电动-UW | 2025-03-06 四 | 5.62 | 5.54 | 5.72 | 5.85 | 5.62 | 3.25% | 3.78% | 17376292 | 9953万 | 26.29 | 33.76 | -7.75 | | 22 | 精进电动-UW | 2025-03-05 三 | 5.55 | 5.56 | 5.54 | 5.59 | 5.41 | -0.36% | 2.46% | 11329115 | 6232万 | 25.47 | 32.7 | -7.51 | | 23 | 精进电动-UW | 2025-03-04 二 | 5.44 | 5.47 | 5.56 | 5.70 | 5.42 | 1.65% | 2.22% | 10217187 | 5712万 | 25.56 | 32.82 | -7.53 | | 24 | 精进电动-UW | 2025-03-03 一 | 5.40 | 5.42 | 5.47 | 5.67 | 5.31 | 0.92% | 3.11% | 14316908 | 7879万 | 25.14 | 32.29 | -7.41 | | 25 | 精进电动-UW | 2025-02-28 五 | 5.63 | 5.72 | 5.42 | 5.74 | 5.40 | -5.24% | 3.38% | 15516201 | 8583万 | 24.91 | 31.99 | -7.34 | | 26 | 精进电动-UW | 2025-02-27 四 | 5.97 | 5.90 | 5.72 | 5.97 | 5.60 | -3.05% | 5.15% | 23665364 | 13543万 | 26.29 | 33.76 | -5.36 | | 27 | 精进电动-UW | 2025-02-26 三 | 5.43 | 5.49 | 5.90 | 6.06 | 5.40 | 7.47% | 9.50% | 43671434 | 25257万 | 27.12 | 34.82 | -5.52 | | 28 | 精进电动-UW | 2025-02-25 二 | 5.29 | 5.52 | 5.49 | 5.57 | 5.22 | -0.54% | 7.07% | 32492041 | 17508万 | 25.24 | 32.4 | -5.14 | | 29 | 精进电动-UW | 2025-02-24 一 | 4.99 | 5.00 | 5.52 | 5.68 | 4.91 | 10.40% | 6.43% | 29573882 | 15735万 | 25.37 | 32.58 | -5.17 | | 30 | 精进电动-UW | 2025-02-21 五 | 5.08 | 5.00 | 5.00 | 5.10 | 4.94 | 0.00% | 1.47% | 6740176 | 3372万 | 22.98 | 29.51 | -4.68 | | 31 | 精进电动-UW | 2025-02-20 四 | 5.01 | 5.00 | 5.00 | 5.03 | 4.94 | 0.00% | 1.12% | 5155279 | 2570万 | 22.98 | 29.51 | -4.68 | | 32 | 精进电动-UW | 2025-02-19 三 | 4.87 | 4.84 | 5.00 | 5.03 | 4.81 | 3.31% | 1.58% | 7272879 | 3622万 | 22.98 | 29.51 | -4.68 | | 33 | 精进电动-UW | 2025-02-18 二 | 4.95 | 4.97 | 4.84 | 4.99 | 4.83 | -2.62% | 1.26% | 5803607 | 2851万 | 22.25 | 28.57 | -4.53 | | 34 | 精进电动-UW | 2025-02-17 一 | 4.93 | 4.92 | 4.97 | 5.02 | 4.91 | 1.02% | 1.21% | 5577025 | 2777万 | 22.85 | 29.33 | -4.65 | | 35 | 精进电动-UW | 2025-02-14 五 | 4.91 | 4.93 | 4.92 | 5.02 | 4.89 | -0.20% | 1.17% | 5395271 | 2668万 | 22.62 | 29.04 | -4.61 | | 36 | 精进电动-UW | 2025-02-13 四 | 5.05 | 5.05 | 4.93 | 5.05 | 4.92 | -2.38% | 1.39% | 6398091 | 3177万 | 22.66 | 29.1 | -4.62 | | 37 | 精进电动-UW | 2025-02-12 三 | 5.00 | 5.01 | 5.05 | 5.15 | 4.94 | 0.80% | 1.77% | 8149069 | 4097万 | 23.21 | 29.81 | -4.73 | | 38 | 精进电动-UW | 2025-02-11 二 | 5.10 | 5.09 | 5.01 | 5.13 | 4.97 | -1.57% | 1.35% | 6216313 | 3117万 | 23.03 | 29.57 | -4.69 | | 39 | 精进电动-UW | 2025-02-10 一 | 4.96 | 4.96 | 5.09 | 5.10 | 4.91 | 2.62% | 1.57% | 7215715 | 3625万 | 23.4 | 30.04 | -4.77 | | 40 | 精进电动-UW | 2025-02-07 五 | 4.83 | 4.86 | 4.96 | 5.02 | 4.83 | 2.06% | 1.64% | 7527500 | 3720万 | 22.8 | 29.27 | -4.64 | | 41 | 精进电动-UW | 2025-02-06 四 | 4.78 | 4.79 | 4.86 | 4.86 | 4.70 | 1.46% | 1.48% | 6819469 | 3274万 | 22.34 | 28.68 | -4.55 | | 42 | 精进电动-UW | 2025-02-05 三 | 4.57 | 4.51 | 4.79 | 4.88 | 4.50 | 6.21% | 2.01% | 9216504 | 4366万 | 22.02 | 28.27 | -4.49 | | 43 | 精进电动-UW | 2025-01-27 一 | 4.57 | 4.53 | 4.51 | 4.60 | 4.48 | -0.44% | 1.01% | 4650461 | 2111万 | 20.73 | 26.62 | -4.22 | | 44 | 精进电动-UW | 2025-01-24 五 | 4.41 | 4.40 | 4.53 | 4.56 | 4.35 | 2.95% | 1.51% | 6949302 | 3105万 | 20.82 | 26.74 | -4.24 | | 45 | 精进电动-UW | 2025-01-23 四 | 4.40 | 4.34 | 4.40 | 4.51 | 4.34 | 1.38% | 1.21% | 5549386 | 2463万 | 20.23 | 25.97 | -4.12 | | 46 | 精进电动-UW | 2025-01-22 三 | 4.39 | 4.30 | 4.34 | 4.55 | 4.29 | 0.93% | 1.20% | 5499309 | 2404万 | 19.95 | 25.62 | -4.06 | | 47 | 精进电动-UW | 2025-01-21 二 | 4.36 | 4.32 | 4.30 | 4.39 | 4.23 | -0.46% | 0.73% | 3368948 | 1441万 | 19.77 | 25.38 | -4.03 | | 48 | 精进电动-UW | 2025-01-20 一 | 4.35 | 4.32 | 4.32 | 4.44 | 4.30 | 0.00% | 0.78% | 3589311 | 1563万 | 19.86 | 25.5 | -4.05 | | 49 | 精进电动-UW | 2025-01-17 五 | 4.27 | 4.28 | 4.32 | 4.37 | 4.27 | 0.93% | 0.91% | 4193851 | 1812万 | 19.86 | 25.5 | -4.05 | | 50 | 精进电动-UW | 2025-01-16 四 | 4.33 | 4.31 | 4.28 | 4.40 | 4.26 | -0.70% | 0.86% | 3955954 | 1710万 | 19.67 | 25.26 | -4.01 | | 51 | 精进电动-UW | 2025-01-15 三 | 4.36 | 4.37 | 4.31 | 4.39 | 4.28 | -1.37% | 1.03% | 4741433 | 2048万 | 19.81 | 25.44 | -4.04 | | 52 | 精进电动-UW | 2025-01-14 二 | 4.15 | 4.04 | 4.37 | 4.38 | 4.08 | 8.17% | 1.30% | 5975671 | 2554万 | 20.09 | 25.79 | -4.09 | | 53 | 精进电动-UW | 2025-01-13 一 | 4.01 | 4.01 | 4.04 | 4.11 | 3.92 | 0.75% | 1.14% | 5218091 | 2101万 | 18.57 | 23.84 | -3.78 | | 54 | 精进电动-UW | 2025-01-10 五 | 4.16 | 4.20 | 4.01 | 4.24 | 4.01 | -4.52% | 0.90% | 4156784 | 1712万 | 18.43 | 23.67 | -3.75 | | 55 | 精进电动-UW | 2025-01-09 四 | 4.11 | 4.14 | 4.20 | 4.26 | 4.11 | 1.45% | 0.76% | 3498507 | 1470万 | 19.31 | 24.79 | -3.93 | | 56 | 精进电动-UW | 2025-01-08 三 | 4.24 | 4.22 | 4.14 | 4.24 | 4.02 | -1.90% | 0.95% | 4350624 | 1799万 | 19.03 | 24.44 | -3.88 | | 57 | 精进电动-UW | 2025-01-07 二 | 4.10 | 4.06 | 4.22 | 4.22 | 4.07 | 3.94% | 0.72% | 3303026 | 1370万 | 19.4 | 24.91 | -3.95 | | 58 | 精进电动-UW | 2025-01-06 一 | 4.07 | 4.08 | 4.06 | 4.20 | 3.93 | -0.49% | 1.06% | 4867585 | 1978万 | 18.66 | 23.96 | -3.8 | | 59 | 精进电动-UW | 2025-01-03 五 | 4.33 | 4.27 | 4.08 | 4.35 | 4.03 | -4.45% | 1.18% | 5418831 | 2251万 | 18.75 | 24.08 | -3.82 | | 60 | 精进电动-UW | 2025-01-02 四 | 4.44 | 4.39 | 4.27 | 4.50 | 4.23 | -2.73% | 1.06% | 4867542 | 2123万 | 19.63 | 25.2 | -4 | | 61 | 精进电动-UW | 2024-12-31 二 | 4.57 | 4.53 | 4.39 | 4.59 | 4.39 | -3.09% | 1.01% | 4647635 | 2078万 | 20.18 | 25.91 | -4.11 | | 62 | 精进电动-UW | 2024-12-30 一 | 4.60 | 4.61 | 4.53 | 4.63 | 4.37 | -1.74% | 1.21% | 5538950 | 2495万 | 20.82 | 26.74 | -4.24 | | 63 | 精进电动-UW | 2024-12-27 五 | 4.60 | 4.60 | 4.61 | 4.69 | 4.57 | 0.22% | 1.05% | 4830692 | 2243万 | 21.19 | 27.21 | -4.32 | | 64 | 精进电动-UW | 2024-12-26 四 | 4.58 | 4.58 | 4.60 | 4.68 | 4.56 | 0.44% | 0.82% | 3771577 | 1745万 | 21.14 | 27.15 | -4.31 | | 65 | 精进电动-UW | 2024-12-25 三 | 4.74 | 4.71 | 4.58 | 4.75 | 4.50 | -2.76% | 1.18% | 5416004 | 2489万 | 21.05 | 27.03 | -4.29 | | 66 | 精进电动-UW | 2024-12-24 二 | 4.72 | 4.71 | 4.71 | 4.87 | 4.68 | 0.00% | 1.08% | 4947649 | 2349万 | 21.65 | 27.8 | -4.41 | | 67 | 精进电动-UW | 2024-12-23 一 | 5.05 | 5.07 | 4.71 | 5.10 | 4.69 | -7.10% | 1.83% | 8430524 | 4082万 | 21.65 | 27.8 | -4.41 | | 68 | 精进电动-UW | 2024-12-20 五 | 5.04 | 5.01 | 5.07 | 5.10 | 4.95 | 1.20% | 1.15% | 5266816 | 2661万 | 23.3 | 29.92 | -4.75 | | 69 | 精进电动-UW | 2024-12-19 四 | 5.03 | 5.07 | 5.01 | 5.07 | 4.94 | -1.18% | 1.18% | 5442951 | 2720万 | 23.03 | 29.57 | -4.69 | | 70 | 精进电动-UW | 2024-12-18 三 | 5.26 | 5.23 | 5.07 | 5.28 | 5.01 | -3.06% | 1.69% | 7778558 | 3966万 | 23.3 | 29.92 | -4.75 | | 71 | 精进电动-UW | 2024-12-17 二 | 5.62 | 5.62 | 5.23 | 5.64 | 5.18 | -6.94% | 1.67% | 7671651 | 4094万 | 24.04 | 30.87 | -4.9 | | 72 | 精进电动-UW | 2024-12-16 一 | 5.78 | 5.74 | 5.62 | 5.78 | 5.59 | -2.09% | 1.15% | 5291064 | 3000万 | 25.83 | 33.17 | -5.26 | | 73 | 精进电动-UW | 2024-12-13 五 | 5.83 | 5.84 | 5.74 | 5.96 | 5.73 | -1.71% | 1.18% | 5440275 | 3167万 | 26.38 | 33.88 | -5.37 | | 74 | 精进电动-UW | 2024-12-12 四 | 5.87 | 5.85 | 5.84 | 5.91 | 5.76 | -0.17% | 0.83% | 3796195 | 2215万 | 26.84 | 34.47 | -5.47 | | 75 | 精进电动-UW | 2024-12-11 三 | 5.79 | 5.80 | 5.85 | 5.87 | 5.73 | 0.86% | 0.98% | 4526919 | 2624万 | 26.89 | 34.53 | -5.48 | | 76 | 精进电动-UW | 2024-12-10 二 | 5.99 | 5.79 | 5.80 | 6.00 | 5.76 | 0.17% | 1.32% | 6072238 | 3553万 | 26.66 | 34.23 | -5.43 | | 77 | 精进电动-UW | 2024-12-09 一 | 5.85 | 5.78 | 5.79 | 5.85 | 5.68 | 0.17% | 1.03% | 4748669 | 2738万 | 26.61 | 34.17 | -5.42 | | 78 | 精进电动-UW | 2024-12-06 五 | 5.86 | 5.85 | 5.78 | 5.89 | 5.67 | -1.20% | 1.42% | 6533752 | 3760万 | 26.57 | 34.11 | -5.41 | | 79 | 精进电动-UW | 2024-12-05 四 | 5.57 | 5.57 | 5.85 | 5.85 | 5.52 | 5.03% | 1.65% | 7574771 | 4368万 | 26.89 | 34.53 | -5.48 | | 80 | 精进电动-UW | 2024-12-04 三 | 5.61 | 5.66 | 5.57 | 5.68 | 5.51 | -1.59% | 1.09% | 5016050 | 2813万 | 25.6 | 32.88 | -5.22 | | 81 | 精进电动-UW | 2024-12-03 二 | 5.60 | 5.57 | 5.66 | 5.75 | 5.50 | 1.62% | 1.47% | 6734792 | 3793万 | 26.02 | 33.41 | -5.3 | | 82 | 精进电动-UW | 2024-12-02 一 | 5.40 | 5.39 | 5.57 | 5.61 | 5.39 | 3.34% | 1.21% | 5579451 | 3083万 | 25.6 | 32.88 | -5.22 | | 83 | 精进电动-UW | 2024-11-29 五 | 5.31 | 5.23 | 5.39 | 5.43 | 5.19 | 3.06% | 1.13% | 5215080 | 2783万 | 24.78 | 31.81 | -5.05 | | 84 | 精进电动-UW | 2024-11-28 四 | 5.22 | 5.26 | 5.23 | 5.33 | 5.21 | -0.57% | 0.90% | 4126366 | 2173万 | 24.04 | 30.87 | -4.9 | | 85 | 精进电动-UW | 2024-11-27 三 | 5.19 | 5.20 | 5.26 | 5.27 | 5.01 | 1.15% | 1.05% | 4817344 | 2468万 | 24.18 | 31.05 | -4.93 | | 86 | 精进电动-UW | 2024-11-26 二 | 5.28 | 5.28 | 5.20 | 5.33 | 5.14 | -1.52% | 1.18% | 5428134 | 2840万 | 23.9 | 30.69 | -4.87 | | 87 | 精进电动-UW | 2024-11-25 一 | 5.16 | 5.18 | 5.28 | 5.29 | 5.12 | 1.93% | 1.21% | 5581330 | 2914万 | 24.27 | 31.16 | -4.94 | | 88 | 精进电动-UW | 2024-11-22 五 | 5.47 | 5.44 | 5.18 | 5.47 | 5.17 | -4.78% | 1.23% | 5662161 | 3025万 | 23.81 | 30.57 | -4.85 | | 89 | 精进电动-UW | 2024-11-21 四 | 5.48 | 5.47 | 5.44 | 5.51 | 5.36 | -0.55% | 1.04% | 4770179 | 2601万 | 25.01 | 32.11 | -5.09 | | 90 | 精进电动-UW | 2024-11-20 三 | 5.33 | 5.36 | 5.47 | 5.50 | 5.31 | 2.05% | 1.01% | 4629874 | 2518万 | 25.14 | 32.29 | -5.12 | | 91 | 精进电动-UW | 2024-11-19 二 | 5.24 | 5.18 | 5.36 | 5.37 | 5.17 | 3.47% | 1.19% | 5464448 | 2883万 | 24.64 | 31.64 | -5.02 | | 92 | 精进电动-UW | 2024-11-18 一 | 5.44 | 5.41 | 5.18 | 5.49 | 5.15 | -4.25% | 1.47% | 6767932 | 3562万 | 23.81 | 30.57 | -4.85 | | 93 | 精进电动-UW | 2024-11-15 五 | 5.64 | 5.64 | 5.41 | 5.71 | 5.38 | -4.08% | 1.92% | 8804983 | 4883万 | 24.87 | 31.93 | -5.07 | | 94 | 精进电动-UW | 2024-11-14 四 | 5.90 | 5.92 | 5.64 | 5.98 | 5.61 | -4.73% | 2.11% | 9705269 | 5613万 | 25.92 | 33.29 | -5.28 | | 95 | 精进电动-UW | 2024-11-13 三 | 6.00 | 6.09 | 5.92 | 6.28 | 5.80 | -2.79% | 3.19% | 14675379 | 8811万 | 27.21 | 34.94 | -5.54 | | 96 | 精进电动-UW | 2024-11-12 二 | 5.86 | 5.88 | 6.09 | 6.89 | 5.68 | 3.57% | 4.71% | 21668760 | 13472万 | 27.99 | 35.94 | -5.7 | | 97 | 精进电动-UW | 2024-11-11 一 | 5.49 | 5.53 | 5.88 | 5.98 | 5.49 | 6.33% | 2.50% | 11508912 | 6689万 | 27.03 | 34.71 | -5.51 | | 98 | 精进电动-UW | 2024-11-08 五 | 5.29 | 5.22 | 5.53 | 5.63 | 5.29 | 5.94% | 2.60% | 11937680 | 6563万 | 25.42 | 32.64 | -5.18 | | 99 | 精进电动-UW | 2024-11-07 四 | 5.08 | 5.13 | 5.22 | 5.24 | 5.08 | 1.75% | 1.18% | 5412210 | 2812万 | 23.99 | 30.81 | -4.89 | | 100 | 精进电动-UW | 2024-11-06 三 | 5.20 | 5.16 | 5.13 | 5.20 | 5.07 | -0.58% | 1.34% | 6171598 | 3171万 | 23.58 | 30.28 | -4.8 | | 101 | 精进电动-UW | 2024-11-05 二 | 5.12 | 5.08 | 5.16 | 5.20 | 5.05 | 1.57% | 1.27% | 5821893 | 2996万 | 23.72 | 30.46 | -4.83 | | 102 | 精进电动-UW | 2024-11-04 一 | 4.82 | 4.82 | 5.08 | 5.10 | 4.82 | 5.39% | 1.11% | 5108052 | 2567万 | 23.35 | 29.98 | -4.76 | | 103 | 精进电动-UW | 2024-11-01 五 | 5.04 | 5.04 | 4.82 | 5.07 | 4.81 | -4.37% | 1.27% | 5835943 | 2859万 | 22.16 | 28.45 | -4.51 | | 104 | 精进电动-UW | 2024-10-31 四 | 4.96 | 4.93 | 5.04 | 5.09 | 4.91 | 2.23% | 1.11% | 5092251 | 2560万 | 23.17 | 29.75 | -4.72 | | 105 | 精进电动-UW | 2024-10-30 三 | 5.08 | 5.13 | 4.93 | 5.15 | 4.90 | -3.90% | 1.58% | 7250987 | 3628万 | 22.66 | 29.1 | -4.62 | | 106 | 精进电动-UW | 2024-10-29 二 | 5.37 | 5.30 | 5.13 | 5.37 | 5.12 | -3.21% | 1.19% | 5487504 | 2862万 | 23.58 | 30.28 | -4.81 | | 107 | 精进电动-UW | 2024-10-28 一 | 5.20 | 5.20 | 5.30 | 5.30 | 5.15 | 1.92% | 1.14% | 5258131 | 2765万 | 24.36 | 31.28 | -4.97 | | 108 | 精进电动-UW | 2024-10-25 五 | 5.20 | 5.14 | 5.20 | 5.22 | 5.10 | 1.17% | 1.16% | 5313339 | 2743万 | 23.9 | 30.69 | -4.87 | | 109 | 精进电动-UW | 2024-10-24 四 | 5.09 | 5.10 | 5.14 | 5.23 | 5.05 | 0.78% | 1.15% | 5301609 | 2727万 | 23.63 | 30.34 | -4.82 | | 110 | 精进电动-UW | 2024-10-23 三 | 4.98 | 4.97 | 5.10 | 5.19 | 4.93 | 2.62% | 1.43% | 6559453 | 3342万 | 23.44 | 30.1 | -4.78 | | 111 | 精进电动-UW | 2024-10-22 二 | 4.87 | 4.90 | 4.97 | 5.02 | 4.78 | 1.43% | 1.17% | 5361280 | 2628万 | 22.85 | 29.33 | -4.66 | | 112 | 精进电动-UW | 2024-10-21 一 | 4.78 | 4.77 | 4.90 | 4.94 | 4.75 | 2.73% | 1.15% | 5269120 | 2560万 | 22.52 | 28.92 | -4.59 | | 113 | 精进电动-UW | 2024-10-18 五 | 4.48 | 4.51 | 4.77 | 4.87 | 4.47 | 5.76% | 1.25% | 5753084 | 2688万 | 21.93 | 28.15 | -4.47 | | 114 | 精进电动-UW | 2024-10-17 四 | 4.56 | 4.50 | 4.51 | 4.65 | 4.50 | 0.22% | 0.77% | 3518740 | 1608万 | 20.73 | 26.62 | -4.23 | | 115 | 精进电动-UW | 2024-10-16 三 | 4.55 | 4.60 | 4.50 | 4.60 | 4.44 | -2.17% | 0.81% | 3705283 | 1676万 | 20.68 | 26.56 | -4.22 | | 116 | 精进电动-UW | 2024-10-15 二 | 4.66 | 4.71 | 4.60 | 4.75 | 4.60 | -2.34% | 0.86% | 3957385 | 1855万 | 21.14 | 27.15 | -4.31 | | 117 | 精进电动-UW | 2024-10-14 一 | 4.61 | 4.65 | 4.71 | 4.73 | 4.56 | 1.29% | 1.06% | 4880301 | 2268万 | 21.65 | 27.8 | -4.41 | | 118 | 精进电动-UW | 2024-10-11 五 | 5.05 | 5.00 | 4.65 | 5.10 | 4.57 | -7.00% | 1.92% | 8825520 | 4143万 | 21.37 | 27.45 | -4.36 | | 119 | 精进电动-UW | 2024-10-10 四 | 5.06 | 4.99 | 5.00 | 5.22 | 4.98 | 0.20% | 1.41% | 6499662 | 3311万 | 22.98 | 29.51 | -4.69 | | 120 | 精进电动-UW | 2024-10-09 三 | 5.26 | 5.41 | 4.99 | 5.45 | 4.94 | -7.76% | 2.23% | 10246848 | 5337万 | 22.94 | 29.45 | -4.68 | | 121 | 精进电动-UW | 2024-10-08 二 | 5.60 | 4.79 | 5.41 | 5.63 | 5.07 | 12.94% | 3.06% | 14076979 | 7536万 | 24.87 | 31.93 | -5.07 | | 122 | 精进电动-UW | 2024-09-30 一 | 4.25 | 4.11 | 4.79 | 4.85 | 4.25 | 16.55% | 2.40% | 11029080 | 5009万 | 22.02 | 28.27 | -4.49 | | 123 | 精进电动-UW | 2024-09-27 五 | 3.96 | 3.94 | 4.11 | 4.15 | 3.94 | 4.31% | 0.78% | 3579401 | 1449万 | 18.89 | 24.26 | -3.85 | | 124 | 精进电动-UW | 2024-09-26 四 | 3.84 | 3.84 | 3.94 | 3.94 | 3.81 | 2.60% | 0.75% | 3444527 | 1336万 | 18.11 | 23.25 | -3.69 | | 125 | 精进电动-UW | 2024-09-25 三 | 3.75 | 3.76 | 3.84 | 3.89 | 3.75 | 2.13% | 0.74% | 3418864 | 1314万 | 17.65 | 22.66 | -3.6 | | 126 | 精进电动-UW | 2024-09-24 二 | 3.63 | 3.61 | 3.76 | 3.77 | 3.60 | 4.16% | 0.60% | 2756258 | 1016万 | 17.28 | 22.19 | -3.52 | | 127 | 精进电动-UW | 2024-09-23 一 | 3.65 | 3.66 | 3.61 | 3.71 | 3.59 | -1.37% | 0.43% | 1968210 | 715万 | 16.59 | 21.31 | -3.38 | | 128 | 精进电动-UW | 2024-09-20 五 | 3.73 | 3.70 | 3.66 | 3.73 | 3.65 | -1.08% | 0.26% | 1183271 | 434万 | 16.82 | 21.6 | -3.43 | | 129 | 精进电动-UW | 2024-09-19 四 | 3.64 | 3.63 | 3.70 | 3.73 | 3.60 | 1.93% | 0.43% | 1997163 | 733万 | 17.01 | 21.84 | -3.47 | | 130 | 精进电动-UW | 2024-09-18 三 | 3.74 | 3.66 | 3.63 | 3.76 | 3.54 | -0.82% | 0.54% | 2501137 | 902万 | 16.69 | 21.43 | -3.4 | | 131 | 精进电动-UW | 2024-09-13 五 | 3.76 | 3.74 | 3.66 | 3.76 | 3.64 | -2.14% | 0.40% | 1820186 | 673万 | 16.82 | 21.6 | -3.43 | | 132 | 精进电动-UW | 2024-09-12 四 | 3.72 | 3.71 | 3.74 | 3.79 | 3.69 | 0.81% | 0.53% | 2434805 | 914万 | 17.19 | 22.07 | -3.51 | | 133 | 精进电动-UW | 2024-09-11 三 | 3.77 | 3.75 | 3.71 | 3.77 | 3.68 | -1.07% | 0.38% | 1732618 | 645万 | 17.05 | 21.9 | -3.48 | | 134 | 精进电动-UW | 2024-09-10 二 | 3.71 | 3.70 | 3.75 | 3.77 | 3.64 | 1.35% | 0.53% | 2414001 | 891万 | 17.24 | 22.13 | -3.51 | | 135 | 精进电动-UW | 2024-09-09 一 | 3.64 | 3.64 | 3.70 | 3.72 | 3.59 | 1.65% | 0.45% | 2062360 | 759万 | 17.01 | 21.84 | -3.47 |
|
行情刷新 | 流通股东
 |
