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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.86 | 35.10 | 34.31 | 34.50 | -0.98% | 0.76 | 2.48% |
| 2025-09-16 | 34.70 | 34.97 | 34.25 | 34.84 | +0.49% | 0.78 | 2.54% |
| 2025-09-15 | 35.59 | 36.20 | 34.51 | 34.67 | -3.16% | 1.25 | 4.06% |
| 2025-09-12 | 35.88 | 36.84 | 35.00 | 35.80 | -0.22% | 1.58 | 4.99% |
| 2025-09-11 | 34.41 | 35.88 | 34.39 | 35.88 | +3.25% | 1.77 | 5.70% |
| 2025-09-10 | 34.44 | 35.36 | 34.10 | 34.75 | +1.52% | 1.33 | 4.35% |
| 2025-09-09 | 33.75 | 35.53 | 33.31 | 34.23 | -0.47% | 1.64 | 5.41% |
| 2025-09-08 | 32.92 | 34.85 | 32.92 | 34.39 | +3.34% | 2.09 | 6.95% |
| 2025-09-05 | 30.94 | 33.38 | 30.72 | 33.28 | +7.70% | 1.21 | 4.27% |
| 2025-09-04 | 31.58 | 32.40 | 30.43 | 30.90 | -2.12% | 0.73 | 2.64% |
| 2025-09-03 | 32.54 | 32.58 | 31.40 | 31.57 | -2.23% | 0.65 | 2.31% |
| 2025-09-02 | 33.60 | 33.85 | 31.74 | 32.29 | -3.90% | 1.06 | 3.71% |
| 2025-09-01 | 33.61 | 34.12 | 32.95 | 33.60 | -0.06% | 1.09 | 3.69% |
| 2025-08-29 | 33.55 | 33.90 | 33.16 | 33.62 | -0.68% | 1.00 | 3.39% |
| 2025-08-28 | 33.05 | 33.85 | 32.02 | 33.85 | +2.08% | 1.62 | 5.54% |
| 2025-08-27 | 33.48 | 34.60 | 33.16 | 33.16 | -0.90% | 1.63 | 5.47% |
| 2025-08-26 | 33.02 | 33.73 | 32.67 | 33.46 | +1.27% | 1.11 | 3.78% |
| 2025-08-25 | 33.07 | 33.09 | 32.50 | 33.04 | +0.64% | 1.03 | 3.58% |
| 2025-08-22 | 32.94 | 33.00 | 32.47 | 32.83 | -0.36% | 0.91 | 3.15% |
| 2025-08-21 | 32.83 | 33.23 | 32.38 | 32.95 | -0.36% | 0.82 | 2.85% |