| 股票名称 | 代码 688337 | 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 | 普源精电 | 2024-04-24 三 | 29.68 | 29.78 | 29.90 | 30.20 | 29.24 | 0.40% | 1.88% | 1249181 | 3704万 | 19.87 | 55.35 | 51.27 | 2 | 普源精电 | 2024-04-23 二 | 29.39 | 29.19 | 29.78 | 30.37 | 29.00 | 2.02% | 2.98% | 1982956 | 5879万 | 19.79 | 55.13 | 51.07 | 3 | 普源精电 | 2024-04-22 一 | 27.79 | 28.14 | 29.19 | 29.49 | 27.15 | 3.73% | 2.86% | 1897879 | 5463万 | 19.39 | 54.04 | 50.06 | 4 | 普源精电 | 2024-04-19 五 | 28.38 | 28.70 | 28.14 | 28.73 | 27.82 | -1.95% | 1.61% | 1071246 | 3020万 | 18.7 | 52.09 | 48.26 | 5 | 普源精电 | 2024-04-18 四 | 29.10 | 29.27 | 28.70 | 29.52 | 28.30 | -1.95% | 2.31% | 1535934 | 4436万 | 19.07 | 53.13 | 49.22 | 6 | 普源精电 | 2024-04-17 三 | 27.25 | 27.22 | 29.27 | 29.47 | 27.25 | 7.53% | 4.00% | 2659814 | 7640万 | 19.45 | 54.19 | 50.19 | 7 | 普源精电 | 2024-04-16 二 | 28.52 | 28.77 | 27.22 | 29.31 | 27.11 | -5.39% | 2.55% | 1697068 | 4683万 | 18.08 | 50.39 | 46.68 | 8 | 普源精电 | 2024-04-15 一 | 29.48 | 29.73 | 28.77 | 29.71 | 28.01 | -3.23% | 5.29% | 3517253 | 10088万 | 19.11 | 53.26 | 49.34 | 9 | 普源精电 | 2024-04-12 五 | 29.81 | 29.79 | 29.73 | 30.35 | 29.65 | -0.20% | 3.81% | 2529536 | 7582万 | 19.75 | 55.04 | 50.98 | 10 | 普源精电 | 2024-04-11 四 | 31.70 | 31.94 | 29.79 | 32.10 | 29.10 | -6.73% | 7.79% | 5174486 | 15571万 | 19.79 | 55.15 | 51.09 | 11 | 普源精电 | 2024-04-10 三 | 33.21 | 33.01 | 31.94 | 33.39 | 31.55 | -3.24% | 1.54% | 940736 | 3024万 | 19.53 | 59.13 | 54.77 | 12 | 普源精电 | 2024-04-09 二 | 32.14 | 32.18 | 33.01 | 33.16 | 31.70 | 2.58% | 1.66% | 1016198 | 3297万 | 20.18 | 61.11 | 56.61 | 13 | 普源精电 | 2024-04-08 一 | 33.71 | 34.05 | 32.18 | 34.60 | 32.18 | -5.49% | 2.86% | 1747488 | 5768万 | 19.67 | 59.57 | 55.18 | 14 | 普源精电 | 2024-04-03 三 | 36.52 | 36.50 | 34.05 | 36.52 | 33.80 | -6.71% | 2.64% | 1573146 | 5420万 | 20.32 | 63.03 | 58.39 | 15 | 普源精电 | 2024-04-02 二 | 37.50 | 36.78 | 36.50 | 38.29 | 36.45 | -0.76% | 2.50% | 1493131 | 5547万 | 21.78 | 67.57 | 62.59 | 16 | 普源精电 | 2024-04-01 一 | 36.41 | 36.37 | 36.78 | 38.38 | 36.15 | 1.13% | 2.72% | 1625947 | 6037万 | 21.95 | 68.09 | 63.07 | 17 | 普源精电 | 2024-03-29 五 | 34.20 | 34.13 | 36.37 | 36.62 | 34.13 | 6.56% | 1.75% | 1045481 | 3687万 | 21.71 | 67.33 | 62.37 | 18 | 普源精电 | 2024-03-28 四 | 33.90 | 34.20 | 34.13 | 35.39 | 33.77 | -0.20% | 2.11% | 1259856 | 4358万 | 20.37 | 63.18 | 58.53 | 19 | 普源精电 | 2024-03-27 三 | 35.21 | 35.50 | 34.20 | 35.55 | 34.20 | -3.66% | 1.48% | 885746 | 3070万 | 20.41 | 63.31 | 58.65 | 20 | 普源精电 | 2024-03-26 二 | 36.28 | 36.28 | 35.50 | 36.29 | 34.60 | -2.15% | 1.94% | 1159228 | 4112万 | 21.19 | 65.72 | 60.88 | 21 | 普源精电 | 2024-03-25 一 | 36.66 | 36.73 | 36.28 | 37.36 | 36.24 | -1.23% | 1.70% | 1013139 | 3736万 | 21.65 | 67.16 | 62.21 | 22 | 普源精电 | 2024-03-22 五 | 37.97 | 37.95 | 36.73 | 38.06 | 36.52 | -3.21% | 1.10% | 656721 | 2432万 | 21.92 | 68 | 62.99 | 23 | 普源精电 | 2024-03-21 四 | 39.10 | 38.60 | 37.95 | 39.18 | 37.44 | -1.68% | 2.75% | 1641897 | 6241万 | 22.65 | 70.25 | 65.08 | 24 | 普源精电 | 2024-03-20 三 | 38.61 | 38.61 | 38.60 | 39.11 | 37.86 | -0.03% | 2.53% | 1510038 | 5801万 | 23.04 | 71.46 | 65.97 | 25 | 普源精电 | 2024-03-19 二 | 38.80 | 38.80 | 38.61 | 39.37 | 38.27 | -0.49% | 1.99% | 1188111 | 4606万 | 23.04 | 71.48 | 65.99 | 26 | 普源精电 | 2024-03-18 一 | 39.59 | 38.95 | 38.80 | 39.59 | 37.70 | -0.39% | 3.59% | 2144381 | 8245万 | 23.16 | 71.83 | 66.31 | 27 | 普源精电 | 2024-03-15 五 | 38.65 | 38.74 | 38.95 | 39.61 | 37.69 | 0.54% | 2.05% | 1221756 | 4718万 | 23.25 | 72.11 | 66.57 | 28 | 普源精电 | 2024-03-14 四 | 39.49 | 39.12 | 38.74 | 40.58 | 37.60 | -0.97% | 3.08% | 1839082 | 7120万 | 23.12 | 71.72 | 66.21 | 29 | 普源精电 | 2024-03-08 五 | 35.20 | 35.94 | 36.16 | 36.60 | 35.00 | 0.61% | 2.23% | 1329021 | 4742万 | 21.58 | 66.94 | 61.8 | 30 | 普源精电 | 2024-03-07 四 | 36.11 | 35.92 | 35.94 | 37.31 | 35.80 | 0.06% | 2.48% | 1482440 | 5418万 | 21.45 | 66.53 | 61.43 | 31 | 普源精电 | 2024-03-06 三 | 35.54 | 35.88 | 35.92 | 36.50 | 34.69 | 0.11% | 1.86% | 1108995 | 3941万 | 21.44 | 66.5 | 61.39 | 32 | 普源精电 | 2024-03-05 二 | 36.20 | 36.55 | 35.88 | 36.30 | 35.08 | -1.83% | 3.02% | 1804700 | 6445万 | 21.41 | 66.42 | 61.32 | 33 | 普源精电 | 2024-03-04 一 | 37.40 | 37.70 | 36.55 | 37.50 | 34.73 | -3.05% | 4.55% | 2714123 | 9717万 | 21.81 | 67.66 | 62.47 | 34 | 普源精电 | 2024-03-01 五 | 36.78 | 36.29 | 37.70 | 38.18 | 36.00 | 3.89% | 5.10% | 3044744 | 11361万 | 22.5 | 69.79 | 64.43 | 35 | 普源精电 | 2024-02-29 四 | 35.53 | 36.10 | 36.29 | 36.55 | 35.30 | 0.53% | 3.22% | 1922320 | 6908万 | 21.66 | 67.18 | 62.02 | 36 | 普源精电 | 2024-02-28 三 | 38.88 | 38.60 | 36.10 | 38.99 | 35.54 | -6.48% | 3.94% | 2351844 | 8630万 | 21.54 | 66.83 | 61.7 | 37 | 普源精电 | 2024-02-27 二 | 38.50 | 39.10 | 38.60 | 38.79 | 37.25 | -1.28% | 2.33% | 1392735 | 5286万 | 23.04 | 71.46 | 65.97 | 38 | 普源精电 | 2024-02-26 一 | 40.40 | 39.43 | 39.10 | 41.20 | 36.78 | -0.84% | 4.02% | 2400633 | 9105万 | 23.33 | 72.38 | 66.83 | 39 | 普源精电 | 2024-02-23 五 | 37.99 | 37.89 | 39.43 | 39.88 | 37.53 | 4.06% | 3.11% | 1858731 | 7322万 | 23.53 | 72.99 | 66.11 | 40 | 普源精电 | 2024-02-22 四 | 36.68 | 37.43 | 37.89 | 38.22 | 36.68 | 1.23% | 1.13% | 674707 | 2542万 | 22.61 | 70.14 | 63.53 | 41 | 普源精电 | 2024-02-21 三 | 36.30 | 36.50 | 37.43 | 39.30 | 35.59 | 2.55% | 2.71% | 1615301 | 6127万 | 22.34 | 69.29 | 62.76 | 42 | 普源精电 | 2024-02-20 二 | 35.95 | 35.95 | 36.50 | 36.60 | 34.81 | 1.53% | 2.29% | 1367249 | 4924万 | 21.78 | 67.57 | 61.2 | 43 | 普源精电 | 2024-02-19 一 | 39.88 | 38.10 | 35.95 | 40.16 | 35.40 | -5.64% | 2.96% | 1769235 | 6535万 | 21.45 | 66.55 | 60.28 | 44 | 普源精电 | 2024-02-08 四 | 32.10 | 31.75 | 38.10 | 38.10 | 31.60 | 20.00% | 3.88% | 2314543 | 8178万 | 22.74 | 70.53 | 63.88 | 45 | 普源精电 | 2024-02-07 三 | 30.58 | 30.79 | 31.75 | 32.49 | 30.34 | 3.12% | 3.30% | 1967673 | 6197万 | 18.95 | 58.78 | 53.23 | 46 | 普源精电 | 2024-02-06 二 | 29.00 | 28.96 | 30.79 | 32.30 | 27.19 | 6.32% | 3.78% | 2255445 | 6698万 | 18.38 | 57 | 51.62 | 47 | 普源精电 | 2024-02-05 一 | 28.51 | 29.54 | 28.96 | 30.35 | 26.00 | -1.96% | 3.89% | 2319012 | 6456万 | 17.28 | 53.61 | 48.56 | 48 | 普源精电 | 2024-02-02 五 | 30.51 | 31.10 | 29.54 | 31.09 | 28.43 | -5.02% | 2.00% | 1191551 | 3558万 | 17.63 | 54.69 | 49.53 | 49 | 普源精电 | 2024-02-01 四 | 30.59 | 30.60 | 31.10 | 31.89 | 29.85 | 1.63% | 2.02% | 1208168 | 3740万 | 18.56 | 57.57 | 52.14 | 50 | 普源精电 | 2024-01-31 三 | 31.83 | 32.71 | 30.60 | 32.26 | 30.10 | -6.45% | 2.98% | 1776104 | 5508万 | 18.26 | 56.65 | 51.31 | 51 | 普源精电 | 2024-01-30 二 | 33.47 | 33.77 | 32.71 | 33.94 | 32.25 | -3.14% | 1.88% | 1123473 | 3706万 | 19.52 | 60.55 | 54.84 | 52 | 普源精电 | 2024-01-29 一 | 34.80 | 34.25 | 33.77 | 35.07 | 33.55 | -1.40% | 2.04% | 1218006 | 4170万 | 20.15 | 62.52 | 56.62 | 53 | 普源精电 | 2024-01-26 五 | 36.02 | 37.00 | 34.25 | 36.41 | 33.78 | -7.43% | 3.26% | 1944029 | 6747万 | 20.44 | 63.4 | 57.43 | 54 | 普源精电 | 2024-01-25 四 | 35.78 | 35.95 | 37.00 | 37.30 | 35.20 | 2.92% | 1.98% | 1179747 | 4285万 | 22.08 | 68.5 | 62.04 | 55 | 普源精电 | 2024-01-24 三 | 36.61 | 36.14 | 35.95 | 36.90 | 34.57 | -0.53% | 1.28% | 765266 | 2736万 | 21.45 | 66.55 | 60.28 | 56 | 普源精电 | 2024-01-23 二 | 35.15 | 36.09 | 36.14 | 36.70 | 34.61 | 0.14% | 1.58% | 944901 | 3383万 | 21.57 | 66.9 | 60.59 | 57 | 普源精电 | 2024-01-22 一 | 39.29 | 38.53 | 36.09 | 39.29 | 35.47 | -6.33% | 3.23% | 1925644 | 7076万 | 21.54 | 66.81 | 60.51 | 58 | 普源精电 | 2024-01-19 五 | 38.01 | 38.68 | 38.53 | 38.94 | 37.77 | -0.39% | 0.97% | 577840 | 2226万 | 22.99 | 71.33 | 64.6 | 59 | 普源精电 | 2024-01-18 四 | 39.50 | 39.85 | 38.68 | 40.00 | 37.64 | -2.94% | 2.58% | 1542579 | 5912万 | 23.08 | 71.61 | 64.85 | 60 | 普源精电 | 2024-01-17 三 | 41.90 | 41.90 | 39.85 | 42.00 | 39.64 | -4.89% | 1.48% | 882630 | 3574万 | 23.78 | 73.77 | 66.81 | 61 | 普源精电 | 2024-01-16 二 | 40.90 | 40.78 | 41.90 | 41.90 | 40.50 | 2.75% | 1.62% | 964668 | 3968万 | 25.01 | 77.57 | 70.25 | 62 | 普源精电 | 2024-01-15 一 | 40.48 | 40.24 | 40.78 | 41.14 | 39.60 | 1.34% | 1.26% | 753289 | 3061万 | 24.34 | 75.49 | 68.37 | 63 | 普源精电 | 2024-01-12 五 | 40.38 | 39.96 | 40.24 | 41.10 | 40.01 | 0.70% | 1.62% | 967305 | 3923万 | 24.02 | 74.49 | 67.47 | 64 | 普源精电 | 2024-01-11 四 | 40.39 | 40.58 | 39.96 | 41.08 | 39.83 | -1.53% | 1.55% | 923646 | 3730万 | 23.85 | 73.98 | 67 | 65 | 普源精电 | 2024-01-10 三 | 41.62 | 40.98 | 40.58 | 41.94 | 39.82 | -0.98% | 1.44% | 862101 | 3487万 | 24.22 | 75.12 | 68.04 | 66 | 普源精电 | 2024-01-09 二 | 41.72 | 43.87 | 40.98 | 42.29 | 39.64 | -6.59% | 6.14% | 3663557 | 14979万 | 24.46 | 75.86 | 68.71 | 67 | 普源精电 | 2023-12-22 五 | 44.78 | 44.99 | 43.87 | 45.10 | 43.50 | -2.49% | 1.69% | 952313 | 4201万 | 24.7 | 81.21 | 73.56 | 68 | 普源精电 | 2023-12-21 四 | 43.86 | 44.19 | 44.99 | 45.30 | 43.19 | 1.81% | 1.02% | 572423 | 2545万 | 25.33 | 83.29 | 75.43 | 69 | 普源精电 | 2023-12-20 三 | 44.48 | 44.50 | 44.19 | 45.32 | 44.00 | -0.70% | 1.04% | 587559 | 2619万 | 24.88 | 81.81 | 74.09 | 70 | 普源精电 | 2023-12-19 二 | 44.48 | 44.48 | 44.50 | 45.48 | 44.11 | 0.04% | 1.26% | 709215 | 3166万 | 25.05 | 82.38 | 74.61 | 71 | 普源精电 | 2023-12-18 一 | 45.46 | 45.74 | 44.48 | 45.98 | 43.92 | -2.75% | 2.43% | 1366129 | 6133万 | 25.04 | 82.34 | 74.58 | 72 | 普源精电 | 2023-12-15 五 | 46.81 | 46.66 | 45.74 | 47.20 | 45.37 | -1.97% | 0.87% | 489647 | 2247万 | 25.75 | 84.68 | 76.69 | 73 | 普源精电 | 2023-12-14 四 | 47.69 | 47.48 | 46.66 | 47.69 | 46.50 | -1.73% | 0.67% | 379594 | 1783万 | 26.27 | 86.38 | 78.23 | 74 | 普源精电 | 2023-12-13 三 | 47.10 | 47.10 | 47.48 | 47.94 | 46.71 | 0.81% | 0.78% | 437674 | 2077万 | 26.73 | 87.9 | 79.61 | 75 | 普源精电 | 2023-12-12 二 | 47.25 | 47.65 | 47.10 | 47.83 | 46.78 | -1.15% | 0.81% | 458202 | 2166万 | 26.52 | 87.19 | 78.97 | 76 | 普源精电 | 2023-12-11 一 | 46.53 | 47.48 | 47.65 | 47.87 | 45.90 | 0.36% | 1.53% | 858554 | 4056万 | 26.83 | 88.21 | 79.89 | 77 | 普源精电 | 2023-12-08 五 | 47.38 | 47.27 | 47.48 | 49.44 | 46.91 | 0.44% | 1.96% | 1101005 | 5278万 | 26.73 | 87.9 | 79.61 | 78 | 普源精电 | 2023-12-07 四 | 47.47 | 47.57 | 47.27 | 47.87 | 46.64 | -0.63% | 0.90% | 507731 | 2396万 | 26.61 | 87.51 | 79.26 | 79 | 普源精电 | 2023-12-06 三 | 47.60 | 47.42 | 47.57 | 48.47 | 47.19 | 0.32% | 0.96% | 541786 | 2581万 | 26.78 | 88.06 | 79.76 | 80 | 普源精电 | 2023-12-05 二 | 48.03 | 48.20 | 47.42 | 48.72 | 47.33 | -1.62% | 0.96% | 539189 | 2581万 | 26.7 | 87.79 | 79.51 | 81 | 普源精电 | 2023-12-04 一 | 49.17 | 48.55 | 48.20 | 49.61 | 47.80 | -0.72% | 1.08% | 608791 | 2950万 | 27.13 | 89.23 | 80.81 | 82 | 普源精电 | 2023-12-01 五 | 48.33 | 47.89 | 48.55 | 49.38 | 47.31 | 1.38% | 1.32% | 741217 | 3595万 | 27.33 | 89.88 | 81.4 | 83 | 普源精电 | 2023-11-30 四 | 49.00 | 48.39 | 47.89 | 49.00 | 47.46 | -1.03% | 1.05% | 592731 | 2857万 | 26.96 | 88.66 | 80.3 | 84 | 普源精电 | 2023-11-29 三 | 48.40 | 48.55 | 48.39 | 49.08 | 47.82 | -0.33% | 0.68% | 385567 | 1870万 | 27.24 | 89.58 | 81.13 | 85 | 普源精电 | 2023-11-28 二 | 47.36 | 47.36 | 48.55 | 48.66 | 46.94 | 2.51% | 0.62% | 347653 | 1672万 | 27.33 | 89.88 | 81.4 | 86 | 普源精电 | 2023-11-27 一 | 47.30 | 47.40 | 47.36 | 48.16 | 46.91 | -0.08% | 0.91% | 514633 | 2441万 | 26.66 | 87.67 | 79.41 | 87 | 普源精电 | 2023-11-24 五 | 48.99 | 48.50 | 47.40 | 48.99 | 46.83 | -2.27% | 1.61% | 907506 | 4299万 | 26.68 | 87.75 | 79.47 | 88 | 普源精电 | 2023-11-23 四 | 48.59 | 47.98 | 48.50 | 49.50 | 47.25 | 1.08% | 1.44% | 810280 | 3917万 | 27.3 | 89.78 | 81.32 | 89 | 普源精电 | 2023-11-22 三 | 49.14 | 49.54 | 47.98 | 49.85 | 47.55 | -3.15% | 1.32% | 741436 | 3579万 | 27.01 | 88.82 | 80.45 | 90 | 普源精电 | 2023-11-21 二 | 49.39 | 49.65 | 49.54 | 50.19 | 49.23 | -0.22% | 1.00% | 560972 | 2782万 | 27.89 | 91.71 | 83.06 | 91 | 普源精电 | 2023-11-20 一 | 49.03 | 49.31 | 49.65 | 50.49 | 48.80 | 0.69% | 1.01% | 567516 | 2814万 | 27.95 | 91.91 | 83.25 | 92 | 普源精电 | 2023-11-17 五 | 48.79 | 49.39 | 49.31 | 49.88 | 48.35 | -0.16% | 0.81% | 455838 | 2248万 | 27.76 | 91.28 | 82.68 | 93 | 普源精电 | 2023-11-16 四 | 48.07 | 47.97 | 49.39 | 50.68 | 47.55 | 2.96% | 2.25% | 1266052 | 6268万 | 27.8 | 91.43 | 82.81 | 94 | 普源精电 | 2023-11-15 三 | 48.00 | 47.73 | 47.97 | 49.18 | 47.67 | 0.50% | 2.01% | 1131816 | 5454万 | 27.01 | 88.8 | 80.43 | 95 | 普源精电 | 2023-11-14 二 | 46.10 | 46.08 | 47.73 | 48.29 | 45.53 | 3.58% | 2.31% | 1302088 | 6186万 | 26.87 | 88.36 | 80.03 | 96 | 普源精电 | 2023-11-13 一 | 46.91 | 46.54 | 46.08 | 46.91 | 45.38 | -0.99% | 0.99% | 559240 | 2563万 | 25.94 | 85.3 | 77.26 | 97 | 普源精电 | 2023-11-10 五 | 45.96 | 46.23 | 46.54 | 47.00 | 45.60 | 0.67% | 1.46% | 824556 | 3834万 | 26.2 | 86.16 | 78.03 | 98 | 普源精电 | 2023-11-09 四 | 46.41 | 46.72 | 46.23 | 46.58 | 45.80 | -1.05% | 2.68% | 1508264 | 6958万 | 26.03 | 85.58 | 77.51 | 99 | 普源精电 | 2023-11-08 三 | 46.25 | 46.17 | 46.72 | 47.38 | 44.69 | 1.19% | 3.07% | 1730138 | 8023万 | 26.3 | 86.49 | 78.33 | 100 | 普源精电 | 2023-11-07 二 | 43.76 | 43.76 | 46.17 | 47.00 | 43.76 | 5.51% | 6.03% | 3393822 | 15516万 | 25.99 | 85.47 | 77.41 | 101 | 普源精电 | 2023-11-06 一 | 42.47 | 42.69 | 43.76 | 44.00 | 42.11 | 2.51% | 2.85% | 1602515 | 6949万 | 24.64 | 81.01 | 73.37 | 102 | 普源精电 | 2023-11-03 五 | 42.50 | 41.65 | 42.69 | 43.41 | 41.95 | 2.50% | 1.40% | 789058 | 3376万 | 24.03 | 79.03 | 71.58 | 103 | 普源精电 | 2023-11-02 四 | 43.26 | 43.24 | 41.65 | 43.64 | 41.20 | -3.68% | 2.12% | 1195147 | 5014万 | 23.45 | 77.1 | 69.83 | 104 | 普源精电 | 2023-11-01 三 | 41.90 | 42.02 | 43.24 | 44.18 | 41.16 | 2.90% | 3.44% | 1938891 | 8412万 | 24.34 | 80.05 | 72.5 | 105 | 普源精电 | 2023-10-31 二 | 41.95 | 42.02 | 42.02 | 42.40 | 40.62 | 0.00% | 2.76% | 1555279 | 6467万 | 23.66 | 77.79 | 70.45 | 106 | 普源精电 | 2023-10-30 一 | 39.55 | 39.78 | 42.02 | 42.62 | 39.51 | 5.63% | 2.76% | 1554816 | 6444万 | 23.66 | 77.79 | 70.73 | 107 | 普源精电 | 2023-10-27 五 | 38.43 | 38.79 | 39.78 | 40.27 | 38.18 | 2.55% | 1.83% | 1028464 | 4031万 | 22.39 | 73.64 | 66.96 | 108 | 普源精电 | 2023-10-26 四 | 39.12 | 39.33 | 38.79 | 39.29 | 38.00 | -1.37% | 1.98% | 1115949 | 4299万 | 21.84 | 71.81 | 65.29 | 109 | 普源精电 | 2023-10-25 三 | 40.00 | 39.74 | 39.33 | 41.05 | 39.12 | -1.03% | 1.82% | 1026024 | 4086万 | 22.14 | 72.81 | 66.2 | 110 | 普源精电 | 2023-10-24 二 | 39.97 | 40.00 | 39.74 | 40.70 | 39.03 | -0.65% | 1.42% | 800273 | 3191万 | 22.37 | 73.57 | 66.89 | 111 | 普源精电 | 2023-10-23 一 | 39.61 | 40.11 | 40.00 | 40.50 | 39.50 | -0.27% | 1.08% | 607584 | 2426万 | 22.52 | 74.05 | 67.33 | 112 | 普源精电 | 2023-10-20 五 | 42.00 | 41.78 | 40.11 | 42.00 | 39.81 | -4.00% | 1.47% | 828764 | 3362万 | 22.58 | 74.25 | 67.51 | 113 | 普源精电 | 2023-10-19 四 | 40.55 | 40.53 | 41.78 | 42.30 | 40.33 | 3.08% | 2.04% | 1147824 | 4780万 | 23.52 | 77.34 | 70.32 | 114 | 普源精电 | 2023-10-18 三 | 40.77 | 40.75 | 40.53 | 41.36 | 40.01 | -0.54% | 1.80% | 1012778 | 4136万 | 22.82 | 75.03 | 68.22 | 115 | 普源精电 | 2023-10-17 二 | 40.24 | 40.22 | 40.75 | 41.18 | 39.66 | 1.32% | 1.87% | 1053674 | 4274万 | 22.94 | 75.44 | 68.59 | 116 | 普源精电 | 2023-10-16 一 | 41.48 | 41.65 | 40.22 | 41.48 | 39.98 | -3.43% | 2.39% | 1347284 | 5437万 | 22.64 | 74.46 | 67.7 | 117 | 普源精电 | 2023-10-13 五 | 41.80 | 41.91 | 41.65 | 42.03 | 40.90 | -0.62% | 2.18% | 1225562 | 5081万 | 23.45 | 74.9 | 68.1 | 118 | 普源精电 | 2023-10-12 四 | 42.20 | 42.21 | 41.91 | 42.30 | 40.70 | -0.71% | 3.64% | 2047467 | 8511万 | 23.59 | 75.36 | 68.52 | 119 | 普源精电 | 2023-10-11 三 | 45.61 | 45.50 | 42.21 | 45.61 | 40.98 | -7.23% | 7.97% | 4485129 | 19050万 | 23.76 | 75.9 | 69.01 | 120 | 普源精电 | 2023-10-10 二 | 48.61 | 48.61 | 45.50 | 48.61 | 45.00 | -6.40% | 3.25% | 1832064 | 8477万 | 25.61 | 81.82 | 74.39 | 121 | 普源精电 | 2023-10-09 一 | 50.19 | 50.19 | 48.61 | 50.33 | 48.22 | -3.15% | 1.04% | 583662 | 2853万 | 27.37 | 87.41 | 79.48 | 122 | 普源精电 | 2023-09-28 四 | 50.37 | 50.89 | 50.19 | 51.75 | 49.81 | -1.38% | 1.24% | 695966 | 3501万 | 28.26 | 90.25 | 82.06 | 123 | 普源精电 | 2023-09-27 三 | 51.42 | 51.79 | 50.89 | 52.08 | 50.28 | -1.74% | 1.05% | 590890 | 3019万 | 28.65 | 91.51 | 83.21 | 124 | 普源精电 | 2023-09-26 二 | 51.96 | 51.96 | 51.79 | 52.50 | 50.87 | -0.33% | 1.05% | 593391 | 3067万 | 29.16 | 93.13 | 84.68 | 125 | 普源精电 | 2023-09-25 一 | 51.46 | 51.08 | 51.96 | 52.16 | 50.05 | 1.72% | 1.69% | 950940 | 4875万 | 29.25 | 93.44 | 84.96 | 126 | 普源精电 | 2023-09-22 五 | 48.44 | 48.47 | 51.08 | 51.15 | 47.91 | 5.38% | 0.99% | 560075 | 2789万 | 28.76 | 91.85 | 83.52 | 127 | 普源精电 | 2023-09-21 四 | 48.85 | 48.75 | 48.47 | 49.45 | 48.28 | -0.57% | 0.70% | 392512 | 1914万 | 27.29 | 87.16 | 79.25 | 128 | 普源精电 | 2023-09-20 三 | 48.50 | 49.45 | 48.75 | 50.09 | 48.50 | -1.42% | 0.79% | 442783 | 2187万 | 27.44 | 87.66 | 79.71 | 129 | 普源精电 | 2023-09-19 二 | 50.00 | 49.96 | 49.45 | 50.73 | 48.83 | -1.02% | 0.95% | 536088 | 2645万 | 27.84 | 88.92 | 80.85 | 130 | 普源精电 | 2023-09-18 一 | 53.51 | 52.98 | 49.96 | 53.53 | 49.57 | -5.70% | 2.36% | 1329460 | 6775万 | 28.13 | 89.84 | 81.69 | 131 | 普源精电 | 2023-09-15 五 | 51.90 | 51.70 | 52.98 | 53.23 | 51.51 | 2.48% | 0.74% | 419028 | 2200万 | 29.83 | 95.27 | 86.62 | 132 | 普源精电 | 2023-09-14 四 | 52.20 | 52.52 | 51.70 | 53.00 | 51.20 | -1.56% | 0.94% | 529267 | 2737万 | 29.11 | 92.97 | 84.53 | 133 | 普源精电 | 2023-09-13 三 | 54.05 | 54.05 | 52.52 | 54.05 | 51.97 | -2.83% | 2.30% | 1293067 | 6828万 | 29.57 | 94.44 | 85.87 | 134 | 普源精电 | 2023-09-12 二 | 52.00 | 51.21 | 54.05 | 54.09 | 51.81 | 5.55% | 3.01% | 1695553 | 9047万 | 30.43 | 97.19 | 88.37 | 135 | 普源精电 | 2023-09-11 一 | 52.04 | 52.62 | 51.21 | 52.51 | 50.89 | -2.68% | 1.13% | 637952 | 3284万 | 28.83 | 92.09 | 83.73 | 136 | 普源精电 | 2023-09-08 五 | 50.19 | 51.09 | 52.62 | 53.26 | 49.34 | 2.99% | 1.28% | 719310 | 3754万 | 29.62 | 94.62 | 86.03 | 137 | 普源精电 | 2023-09-07 四 | 52.53 | 51.77 | 51.09 | 52.53 | 50.89 | -1.31% | 1.28% | 719817 | 3709万 | 28.76 | 91.87 | 83.53 | 138 | 普源精电 | 2023-09-06 三 | 51.57 | 52.03 | 51.77 | 53.20 | 51.03 | -0.50% | 1.94% | 1090529 | 5658万 | 29.14 | 93.09 | 84.65 | 139 | 普源精电 | 2023-09-05 二 | 51.41 | 51.90 | 52.03 | 53.66 | 50.89 | 0.25% | 1.84% | 1035871 | 5438万 | 29.29 | 93.56 | 85.07 | 140 | 普源精电 | 2023-09-04 一 | 50.81 | 50.70 | 51.90 | 52.10 | 50.29 | 2.37% | 1.97% | 1107090 | 5673万 | 29.22 | 93.33 | 84.86 | 141 | 普源精电 | 2023-09-01 五 | 51.00 | 51.00 | 50.70 | 51.33 | 50.10 | -0.59% | 0.87% | 489377 | 2479万 | 28.54 | 91.17 | 82.9 | 142 | 普源精电 | 2023-08-31 四 | 50.00 | 49.78 | 51.00 | 52.05 | 49.99 | 2.45% | 1.56% | 876482 | 4479万 | 28.71 | 91.71 | 83.39 | 143 | 普源精电 | 2023-08-30 三 | 48.70 | 48.89 | 49.78 | 50.29 | 47.58 | 1.82% | 2.13% | 1201695 | 5903万 | 28.02 | 89.52 | 81.39 | 144 | 普源精电 | 2023-08-29 二 | 44.12 | 45.26 | 48.89 | 48.97 | 44.12 | 8.02% | 2.42% | 1363226 | 6459万 | 27.52 | 87.92 | 79.94 | 145 | 普源精电 | 2023-08-28 一 | 46.24 | 45.76 | 45.26 | 48.35 | 44.85 | -1.09% | 1.38% | 778017 | 3609万 | 25.48 | 81.39 | 73.09 | 146 | 普源精电 | 2023-08-25 五 | 47.13 | 47.93 | 45.76 | 47.38 | 44.85 | -4.53% | 2.31% | 1299085 | 5961万 | 25.76 | 82.29 | 73.9 | 147 | 普源精电 | 2023-08-23 三 | 47.70 | 47.78 | 47.00 | 47.94 | 46.28 | -1.63% | 0.93% | 521413 | 2454万 | 26.46 | 84.52 | 75.9 | 148 | 普源精电 | 2023-08-22 二 | 47.92 | 47.87 | 47.78 | 48.44 | 46.85 | -0.19% | 1.85% | 1039587 | 4945万 | 26.9 | 85.92 | 77.16 |
|
行情刷新 | 流通股东
|