普源精电(688337)股票信息
| 股票代码 | 688337 |
| 股票名称 | 普源精电 |
| 最新价/元 | 31.46 |
| 涨跌额/元 | -2.34 |
| 涨跌幅/% | -6.92 |
| 买入/元 | 31.46 |
| 卖出/元 | 31.63 |
| 昨收/元 | 33.80 |
| 今开/元 | 33.43 |
| 最高/元 | 33.80 |
| 最低/元 | 31.31 |
| 成交量/手 | 29917.84 |
| 成交额/万 | 9580.07 |
| 股净值/元 | 52.43 |
| 市净率 | 2.17 |
| 总市值/万 | 604731.21 |
| 流通值/万 | 206801.48 |
| 换手率/% | 4.55 |
| 入市日期 | 2022-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
普源精电(688337)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 33.43 | 31.46 | -2.34 | -6.92 | 29917.84 | 9580.07 | 4.55 |
| 2024-10-10 | 32.87 | 33.80 | 1.30 | 4.00 | 36781.41 | 12298.67 | 5.60 |
| 2024-10-09 | 37.83 | 32.50 | -6.30 | -16.24 | 46524.46 | 16005.27 | 7.08 |
| 2024-10-08 | 41.68 | 38.80 | 4.00 | 11.49 | 44597.10 | 17516.51 | 6.78 |
| 2024-09-30 | 31.09 | 34.80 | 5.69 | 19.55 | 37279.99 | 12396.88 | 5.67 |
| 2024-09-27 | 27.02 | 29.11 | 2.84 | 10.81 | 14929.67 | 4264.77 | 2.27 |
| 2024-09-26 | 25.13 | 26.27 | 1.14 | 4.54 | 12985.26 | 3352.01 | 1.98 |
| 2024-09-25 | 25.53 | 25.13 | -0.09 | -0.36 | 10242.16 | 2615.92 | 1.56 |
| 2024-09-24 | 23.71 | 25.22 | 1.24 | 5.17 | 10718.46 | 2645.63 | 1.63 |
| 2024-09-23 | 24.67 | 23.98 | -0.63 | -2.56 | 5644.94 | 1364.23 | 0.86 |
| 2024-09-20 | 24.90 | 24.61 | -0.50 | -1.99 | 6270.61 | 1537.17 | 0.95 |
| 2024-09-19 | 25.30 | 25.11 | -0.16 | -0.63 | 4512.09 | 1142.27 | 0.69 |
| 2024-09-18 | 25.39 | 25.27 | -0.15 | -0.59 | 4425.92 | 1110.14 | 0.67 |
| 2024-09-13 | 26.03 | 25.42 | -0.46 | -1.78 | 4146.27 | 1062.57 | 0.63 |
| 2024-09-12 | 27.17 | 25.88 | -0.98 | -3.65 | 6670.95 | 1755.73 | 1.01 |
| 2024-09-11 | 26.53 | 26.86 | 0.21 | 0.79 | 4356.37 | 1173.12 | 0.66 |
| 2024-09-10 | 26.06 | 26.65 | 0.55 | 2.11 | 4858.13 | 1277.64 | 0.74 |
| 2024-09-09 | 26.20 | 26.10 | -0.34 | -1.29 | 4838.62 | 1279.77 | 0.74 |
| 2024-09-06 | 26.42 | 26.44 | -0.22 | -0.83 | 7427.43 | 1982.95 | 1.13 |
| 2024-09-05 | 26.16 | 26.66 | 0.43 | 1.64 | 7894.14 | 2103.18 | 1.20 |
| 2024-09-04 | 25.20 | 26.23 | 0.99 | 3.92 | 11751.68 | 3039.74 | 1.79 |
| 2024-09-03 | 24.80 | 25.24 | 0.38 | 1.53 | 6075.84 | 1526.59 | 0.92 |
| 2024-09-02 | 25.17 | 24.86 | -0.33 | -1.31 | 7053.35 | 1767.67 | 1.07 |
| 2024-08-30 | 25.18 | 25.19 | 0.01 | 0.04 | 12521.34 | 3139.32 | 1.90 |
| 2024-08-29 | 24.38 | 25.18 | 0.80 | 3.28 | 7004.77 | 1734.35 | 1.07 |
| 2024-08-28 | 23.85 | 24.38 | 0.27 | 1.12 | 5434.69 | 1323.89 | 0.83 |
| 2024-08-27 | 23.98 | 24.11 | 0.28 | 1.18 | 7340.30 | 1762.77 | 1.12 |
| 2024-08-26 | 23.28 | 23.83 | 0.27 | 1.15 | 3906.37 | 928.06 | 0.59 |
| 2024-08-23 | 23.50 | 23.56 | -0.04 | -0.17 | 4258.51 | 1005.08 | 0.65 |
| 2024-08-22 | 24.19 | 23.60 | -0.40 | -1.67 | 3716.50 | 883.32 | 0.57 |
| 2024-08-21 | 24.00 | 24.00 | -0.24 | -0.99 | 3638.33 | 877.72 | 0.55 |
| 2024-08-20 | 24.50 | 24.24 | -0.37 | -1.50 | 6393.96 | 1547.95 | 0.97 |
| 2024-08-19 | 24.75 | 24.61 | -0.14 | -0.57 | 7004.76 | 1725.97 | 1.07 |
| 2024-08-16 | 24.67 | 24.75 | 0.04 | 0.16 | 6161.72 | 1540.23 | 0.94 |
| 2024-08-15 | 25.02 | 24.71 | -0.55 | -2.18 | 7403.07 | 1842.85 | 1.13 |
| 2024-08-14 | 25.81 | 25.26 | -0.73 | -2.81 | 6487.53 | 1658.88 | 0.99 |
| 2024-08-13 | 25.75 | 25.99 | 0.23 | 0.89 | 3933.28 | 1015.08 | 0.60 |
| 2024-08-12 | 25.50 | 25.76 | -0.15 | -0.58 | 4258.78 | 1101.25 | 0.65 |
| 2024-08-09 | 26.48 | 25.91 | -0.15 | -0.58 | 5774.92 | 1506.87 | 0.88 |
| 2024-08-08 | 26.30 | 26.06 | -0.48 | -1.81 | 5677.26 | 1480.38 | 0.86 |
| 2024-08-07 | 26.52 | 26.54 | 0.03 | 0.11 | 7331.31 | 1955.91 | 1.12 |
| 2024-08-06 | 26.38 | 26.51 | 0.84 | 3.27 | 10482.76 | 2777.20 | 1.59 |
| 2024-08-05 | 25.88 | 25.67 | -0.23 | -0.89 | 13517.12 | 3510.15 | 2.06 |
| 2024-08-02 | 26.31 | 25.90 | -0.50 | -1.89 | 16366.65 | 4297.44 | 2.49 |
| 2024-08-01 | 26.41 | 26.40 | -0.02 | -0.08 | 22854.53 | 6079.87 | 3.48 |
| 2024-07-31 | 25.19 | 26.42 | 1.06 | 4.18 | 10388.21 | 2708.16 | 1.56 |
| 2024-07-30 | 25.35 | 25.36 | 0.03 | 0.12 | 9912.63 | 2493.13 | 1.49 |
| 2024-07-29 | 25.85 | 25.33 | -0.29 | -1.13 | 12294.57 | 3119.09 | 1.85 |
| 2024-07-26 | 24.90 | 25.62 | 0.68 | 2.73 | 15057.85 | 3839.41 | 2.27 |
| 2024-07-25 | 24.18 | 24.94 | 0.44 | 1.80 | 16586.03 | 4089.49 | 2.50 |
| 2024-07-24 | 25.45 | 24.50 | -0.86 | -3.39 | 15962.03 | 3979.81 | 2.40 |
| 2024-07-23 | 26.91 | 25.36 | -1.59 | -5.90 | 16360.15 | 4276.39 | 2.46 |
| 2024-07-22 | 26.98 | 26.95 | -0.15 | -0.55 | 18165.35 | 4962.92 | 2.73 |
| 2024-07-19 | 25.10 | 27.10 | 1.60 | 6.28 | 29548.18 | 7896.08 | 4.45 |
| 2024-07-18 | 24.92 | 25.50 | 0.23 | 0.91 | 21658.04 | 5358.12 | 3.26 |
| 2024-07-17 | 27.00 | 25.27 | 1.13 | 4.68 | 31994.00 | 8256.59 | 4.82 |
| 2024-07-16 | 24.02 | 24.14 | 0.12 | 0.50 | 12431.20 | 2966.31 | 1.87 |
| 2024-07-15 | 24.88 | 24.02 | -0.62 | -2.52 | 11333.95 | 2729.83 | 1.71 |
| 2024-07-12 | 24.31 | 24.64 | 0.14 | 0.57 | 10351.61 | 2540.54 | 1.56 |
| 2024-07-11 | 25.23 | 24.50 | 1.04 | 4.43 | 15920.21 | 3918.26 | 2.40 |
| 2024-07-10 | 23.50 | 23.46 | 0.46 | 2.00 | 13554.20 | 3207.43 | 2.04 |
| 2024-07-09 | 22.45 | 23.00 | 0.55 | 2.45 | 8306.81 | 1886.46 | 1.25 |
| 2024-07-08 | 23.36 | 22.45 | -0.93 | -3.98 | 8458.70 | 1921.01 | 1.27 |
| 2024-07-05 | 23.18 | 23.38 | 0.21 | 0.91 | 8996.72 | 2092.56 | 1.35 |
| 2024-07-04 | 23.81 | 23.17 | -0.63 | -2.65 | 9689.59 | 2282.44 | 1.46 |
| 2024-07-03 | 24.22 | 23.80 | -0.42 | -1.73 | 9508.83 | 2259.23 | 1.43 |
| 2024-07-02 | 24.81 | 24.22 | -0.71 | -2.85 | 11103.91 | 2724.37 | 1.67 |
| 2024-07-01 | 25.43 | 24.93 | -0.29 | -1.15 | 11404.70 | 2813.35 | 1.72 |
| 2024-06-28 | 25.56 | 25.22 | -0.34 | -1.33 | 12718.77 | 3285.72 | 1.91 |
| 2024-06-27 | 26.30 | 25.56 | -0.99 | -3.73 | 11176.76 | 2870.99 | 1.68 |
| 2024-06-26 | 25.23 | 26.55 | 1.38 | 5.48 | 16279.26 | 4241.17 | 2.45 |
| 2024-06-25 | 26.46 | 25.17 | -0.48 | -1.87 | 11433.64 | 2896.01 | 1.72 |
| 2024-06-24 | 26.93 | 25.65 | -1.71 | -6.25 | 16637.71 | 4370.46 | 2.50 |
| 2024-06-21 | 27.41 | 27.36 | -0.59 | -2.11 | 12633.23 | 3443.97 | 1.90 |
| 2024-06-20 | 27.30 | 27.95 | 0.75 | 2.76 | 24336.98 | 6921.79 | 3.66 |
| 2024-06-19 | 28.14 | 27.20 | -0.88 | -3.13 | 13864.81 | 3813.51 | 2.09 |
| 2024-06-18 | 28.00 | 28.08 | -0.10 | -0.36 | 13384.92 | 3794.96 | 2.01 |
| 2024-06-17 | 27.95 | 28.18 | 0.22 | 0.79 | 15212.96 | 4284.13 | 2.29 |
| 2024-06-14 | 28.95 | 27.96 | -0.98 | -3.39 | 21589.60 | 6036.35 | 3.25 |
| 2024-06-13 | 29.39 | 29.44 | 0.51 | 1.76 | 19628.14 | 5755.64 | 2.95 |
| 2024-06-12 | 28.38 | 28.93 | 0.55 | 1.94 | 14229.33 | 4167.02 | 2.14 |
| 2024-06-11 | 27.98 | 28.38 | 0.26 | 0.93 | 10060.40 | 2819.93 | 1.51 |
| 2024-06-07 | 28.79 | 28.12 | -0.33 | -1.16 | 10609.02 | 2997.22 | 1.60 |
| 2024-06-06 | 30.45 | 28.45 | -1.65 | -5.48 | 12078.75 | 3505.19 | 1.82 |
| 2024-06-05 | 29.47 | 30.10 | 0.20 | 0.67 | 6832.59 | 2063.93 | 1.03 |
| 2024-06-04 | 30.33 | 29.90 | -0.59 | -1.94 | 12423.50 | 3686.81 | 1.87 |
| 2024-06-03 | 31.00 | 30.49 | -0.33 | -1.07 | 17469.44 | 5258.73 | 2.63 |
| 2024-05-31 | 30.51 | 30.82 | 0.00 | 0.00 | 7209.10 | 2233.99 | 1.09 |
| 2024-05-30 | 30.09 | 30.82 | 0.14 | 0.46 | 7603.59 | 2332.32 | 1.14 |
| 2024-05-29 | 30.78 | 30.68 | 0.00 | 0.00 | 13140.83 | 4057.01 | 1.98 |
| 2024-05-28 | 29.03 | 30.68 | 1.20 | 4.07 | 19619.37 | 5974.19 | 2.95 |
| 2024-05-27 | 28.80 | 29.48 | 0.44 | 1.52 | 19455.52 | 5557.44 | 2.93 |
| 2024-05-24 | 29.97 | 29.04 | -1.07 | -3.55 | 17153.98 | 5057.17 | 2.58 |
| 2024-05-23 | 30.90 | 30.11 | -1.10 | -3.53 | 8933.37 | 2716.13 | 1.34 |
| 2024-05-22 | 30.48 | 31.21 | 0.51 | 1.66 | 16976.38 | 5225.90 | 2.56 |
| 2024-05-21 | 30.88 | 30.70 | -0.12 | -0.39 | 12284.67 | 3755.13 | 1.85 |
| 2024-05-20 | 30.39 | 30.82 | 0.43 | 1.42 | 16108.53 | 4991.64 | 2.42 |
| 2024-05-17 | 29.75 | 30.39 | 0.54 | 1.81 | 13239.10 | 3983.77 | 1.99 |
| 2024-05-16 | 30.59 | 29.85 | -0.35 | -1.16 | 13774.84 | 4133.45 | 2.07 |
| 2024-05-15 | 30.50 | 30.20 | -0.60 | -1.95 | 13617.47 | 4136.00 | 2.05 |
日K线
周K线
月K线
