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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.66 | 27.68 | 27.20 | 27.35 | -1.13% | 0.30 | 1.23% |
| 2025-05-26 | 27.53 | 27.95 | 27.52 | 27.66 | +0.50% | 0.24 | 0.96% |
| 2025-05-23 | 27.97 | 28.27 | 27.50 | 27.53 | -1.95% | 0.35 | 1.40% |
| 2025-05-22 | 27.85 | 28.31 | 27.54 | 28.07 | +0.10% | 0.41 | 1.62% |
| 2025-05-21 | 28.39 | 28.41 | 27.74 | 28.05 | -1.07% | 0.32 | 1.27% |
| 2025-05-20 | 28.09 | 28.49 | 27.82 | 28.35 | +1.40% | 0.38 | 1.50% |
| 2025-05-19 | 27.84 | 28.18 | 27.68 | 27.96 | -0.03% | 0.28 | 1.11% |
| 2025-05-16 | 27.90 | 28.26 | 27.74 | 27.97 | +0.42% | 0.24 | 0.95% |
| 2025-05-15 | 27.97 | 28.26 | 27.77 | 27.85 | -0.66% | 0.31 | 1.23% |
| 2025-05-14 | 28.27 | 28.59 | 27.82 | 28.04 | -0.83% | 0.37 | 1.45% |
| 2025-05-13 | 28.89 | 28.99 | 28.20 | 28.27 | -0.96% | 0.32 | 1.24% |
| 2025-05-12 | 28.40 | 28.78 | 28.40 | 28.54 | +1.04% | 0.31 | 1.19% |
| 2025-05-09 | 28.60 | 28.65 | 28.14 | 28.25 | -1.23% | 0.28 | 1.11% |
| 2025-05-08 | 27.87 | 28.64 | 27.72 | 28.60 | +2.06% | 0.33 | 1.29% |
| 2025-05-07 | 28.19 | 28.39 | 27.72 | 28.03 | +0.38% | 0.37 | 1.47% |
| 2025-05-06 | 27.41 | 27.94 | 27.38 | 27.92 | +2.22% | 0.31 | 1.24% |