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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.29 | 33.88 | 33.12 | 33.66 | +1.11% | 1.05 | 3.55% |
| 2026-01-16 | 32.80 | 33.39 | 32.61 | 33.29 | +1.31% | 1.06 | 3.65% |
| 2026-01-15 | 32.24 | 32.88 | 32.06 | 32.86 | +1.51% | 0.88 | 3.08% |
| 2026-01-14 | 32.15 | 32.74 | 31.85 | 32.37 | +1.16% | 0.93 | 3.27% |
| 2026-01-13 | 32.57 | 32.89 | 31.96 | 32.00 | -1.51% | 0.88 | 3.08% |
| 2026-01-12 | 32.36 | 32.56 | 31.97 | 32.49 | +0.90% | 0.86 | 3.03% |
| 2026-01-09 | 32.04 | 32.20 | 31.83 | 32.20 | +0.44% | 0.74 | 2.61% |
| 2026-01-08 | 31.68 | 32.22 | 31.62 | 32.06 | +0.44% | 0.56 | 1.99% |
| 2026-01-07 | 31.75 | 32.00 | 31.51 | 31.92 | +0.54% | 0.63 | 2.25% |
| 2026-01-06 | 31.66 | 31.90 | 31.26 | 31.75 | +0.28% | 0.60 | 2.14% |
| 2026-01-05 | 31.28 | 31.81 | 31.28 | 31.66 | +1.25% | 0.47 | 1.70% |
| 2025-12-31 | 31.06 | 31.40 | 30.81 | 31.27 | +0.55% | 0.38 | 1.37% |
| 2025-12-30 | 31.42 | 31.60 | 31.06 | 31.10 | -0.89% | 0.43 | 1.55% |
| 2025-12-29 | 31.82 | 31.82 | 31.01 | 31.38 | -1.04% | 0.85 | 3.06% |
| 2025-12-26 | 32.11 | 32.31 | 31.43 | 31.71 | -1.46% | 0.52 | 1.85% |
| 2025-12-25 | 32.08 | 32.29 | 31.82 | 32.18 | +0.19% | 0.38 | 1.33% |
| 2025-12-24 | 31.76 | 32.25 | 31.66 | 32.12 | +1.13% | 0.34 | 1.22% |
| 2025-12-23 | 31.93 | 32.12 | 31.61 | 31.76 | -0.66% | 0.37 | 1.33% |
| 2025-12-22 | 31.60 | 32.23 | 31.31 | 31.97 | +1.88% | 0.56 | 2.00% |
| 2025-12-19 | 31.36 | 31.94 | 31.31 | 31.38 | +0.06% | 0.47 | 1.68% |