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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.92 | 32.60 | 31.58 | 32.49 | +1.44% | 0.44 | 1.54% |
| 2025-10-22 | 31.90 | 32.46 | 31.66 | 32.03 | +0.06% | 0.32 | 1.13% |
| 2025-10-21 | 31.23 | 32.02 | 31.13 | 32.01 | +2.66% | 0.54 | 1.93% |
| 2025-10-20 | 31.27 | 31.56 | 30.87 | 31.18 | +1.14% | 0.43 | 1.56% |
| 2025-10-17 | 31.69 | 31.84 | 30.80 | 30.83 | -2.81% | 0.41 | 1.49% |
| 2025-10-16 | 32.20 | 32.30 | 31.55 | 31.72 | -1.49% | 0.34 | 1.20% |
| 2025-10-15 | 31.98 | 32.47 | 31.70 | 32.20 | +1.07% | 0.42 | 1.47% |
| 2025-10-14 | 33.00 | 33.34 | 31.75 | 31.86 | -2.36% | 0.62 | 2.17% |
| 2025-10-13 | 32.10 | 32.76 | 31.10 | 32.63 | -1.39% | 0.61 | 2.15% |
| 2025-10-10 | 34.00 | 34.04 | 33.02 | 33.09 | -2.79% | 0.69 | 2.34% |
| 2025-10-09 | 33.81 | 34.76 | 33.81 | 34.04 | +0.65% | 0.77 | 2.56% |
| 2025-09-30 | 34.42 | 35.38 | 33.73 | 33.82 | -1.23% | 0.73 | 2.44% |
| 2025-09-29 | 34.31 | 34.80 | 34.00 | 34.24 | -0.98% | 0.79 | 2.62% |
| 2025-09-26 | 34.60 | 35.82 | 34.25 | 34.58 | +0.67% | 1.46 | 4.73% |
| 2025-09-25 | 35.25 | 35.26 | 34.30 | 34.35 | -2.55% | 0.83 | 2.72% |
| 2025-09-24 | 34.00 | 35.87 | 33.65 | 35.25 | +2.20% | 1.12 | 3.65% |
| 2025-09-23 | 35.18 | 35.20 | 33.85 | 34.49 | -1.96% | 1.03 | 3.39% |
| 2025-09-22 | 33.90 | 35.38 | 33.73 | 35.18 | +3.78% | 1.31 | 4.28% |
| 2025-09-19 | 33.93 | 34.33 | 33.51 | 33.90 | -0.59% | 0.67 | 2.26% |
| 2025-09-18 | 34.38 | 35.14 | 33.61 | 34.10 | -1.16% | 0.86 | 2.85% |