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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.77 | 28.24 | 27.49 | 28.14 | +1.47% | 0.99 | 0.87% |
| 2025-08-19 | 27.98 | 28.14 | 27.58 | 27.73 | -0.78% | 0.77 | 0.68% |
| 2025-08-18 | 28.39 | 28.43 | 27.90 | 27.95 | -1.09% | 1.07 | 0.94% |
| 2025-08-15 | 27.30 | 28.26 | 27.30 | 28.26 | +3.90% | 1.04 | 0.91% |
| 2025-08-14 | 28.22 | 28.30 | 27.17 | 27.20 | -3.89% | 1.16 | 1.03% |
| 2025-08-13 | 27.69 | 28.64 | 27.64 | 28.30 | +2.15% | 1.08 | 0.94% |
| 2025-08-12 | 27.93 | 28.21 | 27.54 | 27.70 | -0.57% | 1.00 | 0.88% |
| 2025-08-11 | 28.06 | 28.12 | 27.39 | 27.86 | -0.88% | 1.31 | 1.16% |
| 2025-08-08 | 26.97 | 28.38 | 26.95 | 28.11 | +3.85% | 1.63 | 1.43% |
| 2025-08-07 | 27.63 | 27.74 | 26.94 | 27.07 | -1.02% | 1.28 | 1.15% |
| 2025-08-06 | 26.57 | 27.92 | 26.57 | 27.35 | +4.11% | 1.74 | 1.56% |
| 2025-08-05 | 25.91 | 26.28 | 25.76 | 26.27 | +1.49% | 0.71 | 0.67% |
| 2025-08-04 | 25.25 | 25.89 | 25.14 | 25.88 | +2.76% | 0.70 | 0.67% |
| 2025-08-01 | 25.09 | 25.31 | 24.99 | 25.18 | +0.59% | 0.47 | 0.46% |
| 2025-07-31 | 25.10 | 25.43 | 24.93 | 25.04 | -0.39% | 0.58 | 0.57% |
| 2025-07-30 | 25.58 | 25.82 | 24.89 | 25.14 | -1.90% | 0.84 | 0.82% |
| 2025-07-29 | 25.53 | 26.02 | 25.42 | 25.62 | +0.23% | 0.82 | 0.79% |
| 2025-07-28 | 25.48 | 25.69 | 25.28 | 25.56 | +0.59% | 0.59 | 0.56% |
| 2025-07-25 | 25.44 | 25.80 | 25.25 | 25.41 | -0.04% | 0.63 | 0.61% |
| 2025-07-24 | 25.44 | 25.85 | 25.16 | 25.42 | +0.12% | 0.88 | 0.85% |