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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.00 | 30.15 | 29.50 | 29.81 | -0.90% | 0.79 | 3.04% |
| 2025-06-24 | 29.70 | 30.36 | 29.70 | 30.08 | +1.28% | 0.83 | 3.16% |
| 2025-06-23 | 29.00 | 29.99 | 28.90 | 29.70 | +1.19% | 0.85 | 3.26% |
| 2025-06-20 | 29.40 | 30.37 | 29.10 | 29.35 | +0.31% | 1.24 | 4.76% |
| 2025-06-19 | 29.55 | 30.30 | 28.92 | 29.26 | -0.98% | 1.12 | 4.29% |
| 2025-06-18 | 28.07 | 29.57 | 28.07 | 29.55 | +4.42% | 1.16 | 4.52% |
| 2025-06-17 | 28.65 | 28.69 | 28.11 | 28.30 | -0.67% | 0.26 | 1.06% |
| 2025-06-16 | 28.04 | 28.86 | 27.78 | 28.49 | +1.57% | 0.36 | 1.42% |
| 2025-06-13 | 28.50 | 28.70 | 27.90 | 28.05 | -2.23% | 0.43 | 1.75% |
| 2025-06-12 | 28.54 | 28.85 | 28.34 | 28.69 | +0.51% | 0.42 | 1.62% |
| 2025-06-11 | 28.26 | 29.23 | 28.17 | 28.54 | +1.11% | 0.46 | 1.76% |
| 2025-06-10 | 28.41 | 28.59 | 27.88 | 28.23 | -1.13% | 0.33 | 1.28% |
| 2025-06-09 | 28.58 | 28.79 | 28.34 | 28.55 | +0.34% | 0.36 | 1.40% |
| 2025-06-06 | 28.02 | 28.53 | 27.92 | 28.46 | +0.62% | 0.60 | 2.36% |
| 2025-06-05 | 27.49 | 29.23 | 27.20 | 28.28 | +3.10% | 0.95 | 3.75% |
| 2025-06-04 | 27.10 | 27.60 | 27.05 | 27.43 | +1.70% | 0.33 | 1.33% |
| 2025-06-03 | 27.10 | 27.30 | 26.94 | 26.97 | -0.72% | 0.30 | 1.22% |
| 2025-05-30 | 27.79 | 27.82 | 27.09 | 27.17 | -2.52% | 0.38 | 1.56% |
| 2025-05-29 | 27.33 | 27.88 | 27.19 | 27.87 | +2.59% | 0.48 | 1.93% |
| 2025-05-28 | 27.51 | 27.78 | 27.04 | 27.17 | -0.68% | 0.25 | 1.03% |