普源精电

sh688337 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

39.22

涨跌幅

-5.06%

成交量

4,781,100 股

成交额

191,607,392 元

换手率

2.57%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.81	39.22	41.20	39.15	-5.06%	4,781,100	191,607,392	2.57
2026-10-13	39.76	41.31	42.15	39.31	+1.45%	6,522,300	265,510,816	3.51
2026-10-12	42.50	40.72	42.51	40.62	-5.08%	5,572,400	230,230,448	2.99
2026-10-09	43.59	42.90	44.18	40.63	-2.50%	7,962,300	337,973,216	4.28
2026-10-08	47.20	44.00	47.90	43.43	-7.95%	9,618,100	434,160,608	5.17
2026-09-30	49.74	47.80	50.33	47.41	-3.90%	9,911,500	481,434,304	5.33
2026-09-29	50.00	49.74	52.20	49.11	-3.64%	11,747,500	590,032,704	6.31
2026-09-28	56.00	51.62	58.00	47.30	-11.93%	19,111,500	980,656,832	10.27
2026-09-24	58.00	58.61	62.95	54.66	+2.50%	22,977,900	1,335,402,624	12.35
2026-09-23	47.67	57.18	57.18	46.90	+20.00%	14,203,300	753,270,336	7.63
2026-09-22	49.10	47.65	50.00	47.28	+0.00%	8,553,600	415,241,280	4.60
2026-09-21	44.50	47.65	48.64	44.37	+8.07%	8,160,100	388,528,960	4.39
2026-09-18	42.42	44.09	44.33	42.32	+5.38%	3,514,900	152,388,880	1.89
2026-09-17	42.33	41.84	42.90	41.52	-1.39%	1,622,000	68,269,280	0.87
2026-09-16	40.63	42.43	43.00	40.63	+3.56%	2,390,400	100,343,360	1.28
2026-09-15	41.23	40.97	41.99	40.90	-1.28%	1,791,200	74,111,624	0.96
2026-09-14	40.27	41.50	41.99	39.10	+3.23%	2,393,200	98,099,640	1.29
2026-09-11	40.69	40.20	40.95	38.68	-2.14%	2,816,700	112,170,592	1.51
2026-09-10	41.79	41.08	41.88	41.03	-2.24%	2,069,200	85,551,480	1.11
2026-09-09	43.00	42.02	43.50	41.76	-0.69%	2,840,500	121,351,224	1.53
2026-09-08	42.70	42.31	43.54	41.85	-0.70%	3,323,600	141,840,272	1.79
2026-09-07	40.65	42.61	42.86	40.10	+6.13%	4,304,600	180,180,656	2.31
2026-09-04	41.16	40.15	42.57	39.50	-2.19%	3,675,100	150,713,552	1.98
2026-09-03	41.68	41.05	41.95	40.71	-0.44%	2,589,100	106,591,192	1.39
2026-09-02	41.45	41.23	41.78	40.90	-1.79%	2,701,900	111,547,368	1.45
2026-09-01	44.00	41.98	44.17	41.72	-4.18%	3,130,100	132,050,160	1.68
2026-08-31	41.70	43.81	43.95	41.70	+2.74%	2,834,200	121,778,080	1.52
2026-08-28	43.50	42.64	44.75	42.62	-2.04%	3,404,600	148,661,072	1.83
2026-08-27	42.60	43.53	43.79	41.84	+2.57%	4,058,000	174,665,760	2.18
2026-08-26	43.51	42.44	44.00	41.22	-2.73%	4,177,700	176,453,376	2.25

需要全历史数据与程序化访问？查看普源精电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688337 获取全部历史日线。