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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.60 | 32.78 | 30.44 | 32.60 | +5.60% | 1.22 | 4.41% |
| 2026-03-23 | 33.68 | 33.68 | 30.87 | 30.87 | -10.00% | 1.27 | 4.48% |
| 2026-03-20 | 36.00 | 36.73 | 34.30 | 34.30 | -4.48% | 1.08 | 3.49% |
| 2026-03-19 | 36.50 | 36.97 | 35.60 | 35.91 | -3.05% | 1.08 | 3.39% |
| 2026-03-18 | 35.40 | 37.30 | 35.40 | 37.04 | +4.78% | 1.87 | 5.78% |
| 2026-03-17 | 36.81 | 37.90 | 35.30 | 35.35 | -3.49% | 1.09 | 3.44% |
| 2026-03-16 | 35.30 | 36.63 | 34.92 | 36.63 | +2.55% | 1.38 | 4.34% |
| 2026-03-13 | 36.08 | 36.63 | 35.53 | 35.72 | -1.52% | 0.93 | 2.93% |
| 2026-03-12 | 37.09 | 37.49 | 36.16 | 36.27 | -2.34% | 1.26 | 3.91% |
| 2026-03-11 | 36.25 | 38.25 | 36.25 | 37.14 | +1.45% | 2.59 | 7.89% |
| 2026-03-10 | 34.76 | 37.20 | 34.76 | 36.61 | +5.57% | 2.08 | 6.46% |
| 2026-03-09 | 34.30 | 34.86 | 33.65 | 34.68 | -0.91% | 0.79 | 2.63% |
| 2026-03-06 | 34.27 | 35.28 | 33.75 | 35.00 | +1.45% | 0.86 | 2.80% |
| 2026-03-05 | 33.52 | 35.56 | 33.52 | 34.50 | +3.95% | 1.40 | 4.57% |
| 2026-03-04 | 32.40 | 33.65 | 32.36 | 33.19 | +0.88% | 0.70 | 2.41% |
| 2026-03-03 | 35.21 | 35.50 | 32.83 | 32.90 | -6.35% | 1.29 | 4.31% |
| 2026-03-02 | 35.20 | 35.93 | 34.74 | 35.13 | -1.65% | 1.35 | 4.34% |
| 2026-02-27 | 36.00 | 36.10 | 34.90 | 35.72 | -1.62% | 2.28 | 7.30% |
| 2026-02-26 | 34.60 | 36.56 | 34.40 | 36.31 | +5.22% | 2.12 | 6.73% |
| 2026-02-25 | 34.25 | 34.58 | 34.06 | 34.51 | +0.76% | 0.53 | 1.76% |