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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.40 | 31.58 | 31.00 | 31.36 | +0.06% | 0.50 | 1.81% |
| 2025-12-17 | 30.81 | 31.37 | 30.14 | 31.34 | +0.77% | 0.49 | 1.83% |
| 2025-12-16 | 30.91 | 31.68 | 30.81 | 31.10 | +0.61% | 0.55 | 2.01% |
| 2025-12-15 | 30.81 | 31.19 | 30.58 | 30.91 | -0.61% | 0.35 | 1.30% |
| 2025-12-12 | 31.59 | 31.90 | 30.98 | 31.10 | -1.14% | 0.42 | 1.53% |
| 2025-12-11 | 32.46 | 32.47 | 31.44 | 31.46 | -2.60% | 0.41 | 1.48% |
| 2025-12-10 | 32.87 | 33.00 | 32.16 | 32.30 | -1.73% | 0.49 | 1.73% |
| 2025-12-09 | 32.63 | 33.81 | 32.40 | 32.87 | +0.21% | 0.74 | 2.55% |
| 2025-12-08 | 32.00 | 32.92 | 31.76 | 32.80 | +2.50% | 0.59 | 2.08% |
| 2025-12-05 | 31.76 | 32.07 | 31.30 | 32.00 | +1.20% | 0.43 | 1.52% |
| 2025-12-04 | 31.88 | 32.07 | 31.35 | 31.62 | -1.25% | 0.39 | 1.41% |
| 2025-12-03 | 32.54 | 32.58 | 31.90 | 32.02 | -0.96% | 0.41 | 1.45% |
| 2025-12-02 | 32.54 | 32.55 | 31.95 | 32.33 | -0.65% | 0.51 | 1.80% |
| 2025-12-01 | 32.47 | 32.92 | 32.03 | 32.54 | +1.06% | 0.52 | 1.82% |
| 2025-11-28 | 31.62 | 32.26 | 31.62 | 32.20 | +1.55% | 0.48 | 1.70% |
| 2025-11-27 | 31.33 | 32.05 | 31.23 | 31.71 | +1.21% | 0.48 | 1.71% |
| 2025-11-26 | 31.78 | 32.11 | 31.27 | 31.33 | -0.82% | 0.55 | 1.97% |
| 2025-11-25 | 31.30 | 32.37 | 31.22 | 31.59 | +1.41% | 0.74 | 2.64% |
| 2025-11-24 | 30.66 | 31.47 | 30.52 | 31.15 | +1.80% | 0.76 | 2.80% |
| 2025-11-21 | 32.26 | 32.59 | 30.56 | 30.60 | -6.25% | 0.82 | 2.99% |