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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.83 | 26.03 | 25.28 | 25.39 | -1.46% | 0.97 | 0.93% |
| 2025-07-22 | 25.63 | 26.04 | 25.18 | 25.77 | +0.93% | 1.09 | 1.05% |
| 2025-07-21 | 25.07 | 26.04 | 24.59 | 25.53 | +1.78% | 1.45 | 1.40% |
| 2025-07-18 | 24.73 | 25.16 | 24.60 | 25.09 | +1.57% | 0.67 | 0.66% |
| 2025-07-17 | 24.69 | 24.85 | 24.50 | 24.70 | +0.36% | 0.49 | 0.48% |
| 2025-07-16 | 24.54 | 24.86 | 24.37 | 24.61 | +0.85% | 0.53 | 0.53% |
| 2025-07-15 | 24.43 | 24.74 | 24.22 | 24.40 | -0.32% | 0.49 | 0.49% |
| 2025-07-14 | 24.11 | 24.86 | 23.89 | 24.48 | +2.02% | 0.72 | 0.72% |
| 2025-07-11 | 23.96 | 24.14 | 23.58 | 23.99 | +0.29% | 0.59 | 0.60% |
| 2025-07-10 | 24.00 | 24.11 | 23.78 | 23.93 | -0.45% | 0.30 | 0.31% |
| 2025-07-09 | 24.41 | 24.41 | 23.99 | 24.03 | -1.06% | 0.33 | 0.34% |
| 2025-07-08 | 24.13 | 24.38 | 24.01 | 24.29 | +0.66% | 0.41 | 0.42% |
| 2025-07-07 | 23.95 | 24.20 | 23.77 | 24.13 | +1.00% | 0.34 | 0.35% |
| 2025-07-04 | 24.07 | 24.16 | 23.86 | 23.90 | -0.99% | 0.36 | 0.37% |
| 2025-07-03 | 24.11 | 24.32 | 23.91 | 24.13 | -0.12% | 0.38 | 0.39% |
| 2025-07-02 | 24.42 | 24.48 | 24.09 | 24.16 | -1.30% | 0.35 | 0.36% |
| 2025-07-01 | 24.28 | 24.52 | 24.15 | 24.48 | +0.78% | 0.47 | 0.48% |
| 2025-06-30 | 24.19 | 24.54 | 23.82 | 24.29 | +0.41% | 0.42 | 0.43% |
| 2025-06-27 | 24.06 | 24.33 | 24.00 | 24.19 | +0.25% | 0.36 | 0.36% |
| 2025-06-26 | 24.15 | 24.64 | 24.01 | 24.13 | -0.04% | 0.56 | 0.56% |