中国电研 sh.688128
27.43
+0.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.09 | 27.50 | 26.91 | 27.43 | +0.96% | 0.84 | 0.76% |
| 2026-05-22 | 26.85 | 27.33 | 26.46 | 27.17 | +1.95% | 0.78 | 0.72% |
| 2026-05-21 | 27.43 | 27.76 | 26.53 | 26.65 | -2.63% | 1.22 | 1.11% |
| 2026-05-20 | 27.60 | 27.60 | 26.93 | 27.37 | -0.65% | 0.80 | 0.73% |
| 2026-05-19 | 27.08 | 27.55 | 26.83 | 27.55 | +1.44% | 0.95 | 0.86% |
| 2026-05-18 | 26.94 | 27.49 | 26.61 | 27.16 | +0.56% | 0.81 | 0.74% |
| 2026-05-15 | 27.01 | 27.58 | 26.79 | 27.01 | +0.15% | 0.95 | 0.86% |
| 2026-05-14 | 27.58 | 27.60 | 26.92 | 26.97 | -2.07% | 0.79 | 0.72% |
| 2026-05-13 | 26.78 | 27.57 | 26.69 | 27.54 | +2.46% | 1.02 | 0.92% |
| 2026-05-12 | 27.18 | 27.30 | 26.80 | 26.88 | -1.29% | 0.70 | 0.64% |
| 2026-05-11 | 27.18 | 27.50 | 27.12 | 27.23 | +0.26% | 0.94 | 0.85% |
| 2026-05-08 | 26.89 | 27.19 | 26.86 | 27.16 | +0.52% | 0.80 | 0.74% |
| 2026-05-07 | 26.89 | 27.13 | 26.70 | 27.02 | +0.90% | 0.91 | 0.83% |
| 2026-05-06 | 26.55 | 27.09 | 26.55 | 26.78 | +1.02% | 1.03 | 0.95% |
| 2026-04-30 | 26.35 | 26.63 | 26.26 | 26.51 | +0.34% | 0.64 | 0.59% |
| 2026-04-29 | 25.82 | 26.58 | 25.70 | 26.42 | +2.72% | 0.80 | 0.75% |
| 2026-04-28 | 26.26 | 26.59 | 25.55 | 25.72 | -1.42% | 0.57 | 0.54% |
| 2026-04-27 | 25.72 | 26.12 | 25.63 | 26.09 | +0.93% | 0.57 | 0.54% |
| 2026-04-24 | 26.20 | 26.20 | 25.66 | 25.85 | -1.71% | 0.56 | 0.53% |
| 2026-04-23 | 26.57 | 26.73 | 26.15 | 26.30 | -1.24% | 0.61 | 0.58% |