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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.61 | 33.07 | 32.20 | 33.07 | +0.92% | 0.91 | 3.13% |
| 2025-08-19 | 32.31 | 32.78 | 32.08 | 32.77 | +1.42% | 0.91 | 3.19% |
| 2025-08-18 | 32.10 | 32.62 | 31.80 | 32.31 | +1.51% | 1.15 | 4.03% |
| 2025-08-15 | 31.02 | 32.17 | 31.00 | 31.83 | +2.41% | 0.87 | 3.12% |
| 2025-08-14 | 32.38 | 32.54 | 31.02 | 31.08 | -4.25% | 0.90 | 3.25% |
| 2025-08-13 | 32.45 | 32.77 | 32.18 | 32.46 | +0.03% | 0.66 | 2.33% |
| 2025-08-12 | 32.95 | 32.97 | 32.27 | 32.45 | -0.55% | 0.62 | 2.16% |
| 2025-08-11 | 32.00 | 32.78 | 31.85 | 32.63 | +1.65% | 0.65 | 2.28% |
| 2025-08-08 | 32.27 | 32.27 | 31.60 | 32.10 | +0.16% | 0.56 | 2.00% |
| 2025-08-07 | 32.30 | 32.75 | 31.82 | 32.05 | -0.87% | 0.80 | 2.84% |
| 2025-08-06 | 32.67 | 32.75 | 31.82 | 32.33 | -1.58% | 1.07 | 3.78% |
| 2025-08-05 | 31.97 | 33.96 | 31.97 | 32.85 | +3.73% | 1.74 | 6.00% |
| 2025-08-04 | 31.11 | 31.75 | 31.00 | 31.67 | +1.60% | 0.63 | 2.29% |
| 2025-08-01 | 31.58 | 31.65 | 31.01 | 31.17 | -0.95% | 0.50 | 1.83% |
| 2025-07-31 | 31.93 | 32.47 | 31.31 | 31.47 | -1.59% | 0.86 | 3.08% |
| 2025-07-30 | 31.60 | 32.01 | 31.35 | 31.98 | +1.07% | 0.92 | 3.29% |
| 2025-07-29 | 31.58 | 32.09 | 31.22 | 31.64 | -0.35% | 0.72 | 2.60% |
| 2025-07-28 | 30.54 | 31.82 | 30.41 | 31.75 | +4.44% | 1.64 | 5.94% |
| 2025-07-25 | 30.11 | 30.40 | 30.03 | 30.40 | +0.93% | 0.41 | 1.55% |
| 2025-07-24 | 30.08 | 30.48 | 29.97 | 30.12 | -0.10% | 0.54 | 2.02% |