协和电子 sh.605258
37.57
+0.83%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.29 | 37.70 | 36.70 | 37.57 | +0.83% | 1.43 | 4.37% |
| 2026-05-22 | 35.39 | 37.35 | 35.39 | 37.26 | +5.25% | 1.57 | 4.87% |
| 2026-05-21 | 37.06 | 37.88 | 35.25 | 35.40 | -4.25% | 1.81 | 5.57% |
| 2026-05-20 | 37.18 | 37.34 | 36.30 | 36.97 | -1.10% | 0.92 | 2.85% |
| 2026-05-19 | 36.85 | 37.38 | 36.10 | 37.38 | +0.97% | 1.06 | 3.27% |
| 2026-05-18 | 36.10 | 37.20 | 35.40 | 37.02 | +2.55% | 0.96 | 2.99% |
| 2026-05-15 | 37.26 | 37.66 | 35.68 | 36.10 | -2.96% | 1.16 | 3.61% |
| 2026-05-14 | 38.55 | 38.58 | 37.00 | 37.20 | -3.20% | 1.13 | 3.40% |
| 2026-05-13 | 37.93 | 38.91 | 37.91 | 38.43 | +0.58% | 1.44 | 4.24% |
| 2026-05-12 | 38.87 | 38.87 | 37.81 | 38.21 | -2.00% | 1.43 | 4.22% |
| 2026-05-11 | 38.83 | 39.55 | 38.41 | 38.99 | +1.14% | 2.15 | 6.30% |
| 2026-05-08 | 38.99 | 39.03 | 38.00 | 38.55 | -0.98% | 2.61 | 7.73% |
| 2026-05-07 | 35.43 | 38.93 | 35.02 | 38.93 | +10.00% | 1.94 | 5.85% |
| 2026-05-06 | 35.00 | 35.87 | 34.90 | 35.39 | +1.90% | 1.02 | 3.27% |
| 2026-04-30 | 35.28 | 35.62 | 34.54 | 34.73 | -2.00% | 0.93 | 3.03% |
| 2026-04-29 | 35.79 | 36.26 | 35.33 | 35.44 | -1.12% | 1.19 | 3.79% |
| 2026-04-28 | 36.36 | 36.88 | 34.66 | 35.84 | -5.88% | 2.00 | 6.36% |
| 2026-04-27 | 36.98 | 38.13 | 36.81 | 38.08 | +2.34% | 1.30 | 3.93% |
| 2026-04-24 | 36.74 | 37.44 | 36.18 | 37.21 | +0.68% | 1.10 | 3.38% |
| 2026-04-23 | 37.91 | 37.94 | 36.60 | 36.96 | -2.35% | 1.39 | 4.26% |