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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.30 | 33.90 | 32.47 | 32.64 | -0.97% | 0.60 | 2.09% |
| 2025-11-19 | 34.06 | 34.26 | 32.82 | 32.96 | -3.79% | 0.70 | 2.40% |
| 2025-11-18 | 34.21 | 34.68 | 34.00 | 34.26 | -0.35% | 0.62 | 2.05% |
| 2025-11-17 | 34.88 | 34.98 | 34.00 | 34.38 | -1.72% | 0.93 | 3.06% |
| 2025-11-14 | 35.00 | 35.27 | 34.28 | 34.98 | -0.65% | 0.95 | 3.10% |
| 2025-11-13 | 36.13 | 36.57 | 35.17 | 35.21 | -2.17% | 1.15 | 3.68% |
| 2025-11-12 | 37.01 | 37.23 | 35.67 | 35.99 | -3.59% | 1.35 | 4.24% |
| 2025-11-11 | 38.51 | 39.05 | 37.23 | 37.33 | -2.66% | 1.18 | 3.53% |
| 2025-11-10 | 37.00 | 39.19 | 36.65 | 38.35 | +3.65% | 2.10 | 6.26% |
| 2025-11-07 | 38.42 | 38.63 | 36.88 | 37.00 | -4.22% | 1.46 | 4.42% |
| 2025-11-06 | 38.82 | 39.44 | 38.00 | 38.63 | -0.57% | 1.51 | 4.44% |
| 2025-11-05 | 37.45 | 39.25 | 36.98 | 38.85 | +4.02% | 2.52 | 7.43% |
| 2025-11-04 | 38.23 | 39.67 | 37.16 | 37.35 | -1.48% | 4.43 | 13.20% |
| 2025-11-03 | 34.46 | 37.91 | 34.11 | 37.91 | +10.01% | 2.69 | 8.37% |
| 2025-10-31 | 33.97 | 34.79 | 33.63 | 34.46 | +1.35% | 0.84 | 2.79% |
| 2025-10-30 | 34.25 | 34.49 | 33.61 | 34.00 | -0.73% | 0.54 | 1.81% |
| 2025-10-29 | 34.49 | 34.74 | 34.00 | 34.25 | -0.81% | 0.56 | 1.86% |
| 2025-10-28 | 34.10 | 34.65 | 34.08 | 34.53 | -0.12% | 0.58 | 1.93% |
| 2025-10-27 | 34.22 | 34.60 | 33.80 | 34.57 | +0.12% | 1.03 | 3.41% |
| 2025-10-24 | 32.76 | 34.88 | 32.37 | 34.53 | +6.28% | 1.58 | 5.26% |