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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.21 | 30.37 | 30.05 | 30.15 | -0.76% | 0.44 | 1.66% |
| 2025-07-22 | 31.06 | 31.24 | 30.21 | 30.38 | -2.41% | 0.81 | 3.01% |
| 2025-07-21 | 31.05 | 31.32 | 30.70 | 31.13 | -0.26% | 0.63 | 2.32% |
| 2025-07-18 | 31.64 | 32.47 | 31.01 | 31.21 | -1.55% | 0.85 | 3.07% |
| 2025-07-17 | 30.56 | 31.75 | 30.56 | 31.70 | +3.63% | 1.30 | 4.69% |
| 2025-07-16 | 31.35 | 31.35 | 30.53 | 30.59 | -1.58% | 0.67 | 2.48% |
| 2025-07-15 | 31.36 | 31.75 | 30.80 | 31.08 | -0.80% | 0.74 | 2.69% |
| 2025-07-14 | 30.95 | 31.54 | 30.53 | 31.33 | +1.29% | 0.73 | 2.65% |
| 2025-07-11 | 31.91 | 31.91 | 30.66 | 30.93 | -3.07% | 0.90 | 3.29% |
| 2025-07-10 | 32.15 | 33.21 | 31.39 | 31.91 | -0.68% | 1.21 | 4.28% |
| 2025-07-09 | 31.92 | 32.85 | 31.87 | 32.13 | +0.66% | 1.40 | 4.92% |
| 2025-07-08 | 31.40 | 32.50 | 31.05 | 31.92 | +2.31% | 1.50 | 5.31% |
| 2025-07-07 | 31.13 | 31.78 | 30.95 | 31.20 | -0.86% | 0.66 | 2.41% |
| 2025-07-04 | 31.61 | 31.79 | 30.98 | 31.47 | -0.35% | 1.19 | 4.31% |
| 2025-07-03 | 30.39 | 32.98 | 29.90 | 31.58 | +4.81% | 1.92 | 6.90% |
| 2025-07-02 | 30.50 | 30.62 | 29.88 | 30.13 | -2.18% | 0.60 | 2.28% |
| 2025-07-01 | 31.54 | 31.57 | 30.24 | 30.80 | -1.12% | 1.06 | 3.92% |
| 2025-06-30 | 30.23 | 31.20 | 30.23 | 31.15 | +3.04% | 1.17 | 4.32% |
| 2025-06-27 | 29.78 | 30.68 | 29.36 | 30.23 | +1.48% | 0.85 | 3.20% |
| 2025-06-26 | 29.78 | 30.55 | 29.73 | 29.79 | -0.07% | 0.73 | 2.78% |