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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.72 | 24.38 | 23.70 | 24.14 | +1.84% | 0.69 | 0.70% |
| 2025-06-24 | 23.10 | 23.72 | 22.98 | 23.71 | +2.79% | 0.43 | 0.45% |
| 2025-06-23 | 22.85 | 23.36 | 22.85 | 23.06 | +0.43% | 0.35 | 0.37% |
| 2025-06-20 | 22.96 | 23.47 | 22.92 | 22.96 | -0.60% | 0.31 | 0.32% |
| 2025-06-19 | 23.25 | 23.43 | 22.96 | 23.10 | -0.43% | 0.31 | 0.32% |
| 2025-06-18 | 23.17 | 23.37 | 23.00 | 23.20 | +0.34% | 0.34 | 0.36% |
| 2025-06-17 | 23.21 | 23.44 | 23.04 | 23.12 | -0.42% | 0.29 | 0.30% |
| 2025-06-16 | 23.23 | 23.54 | 23.16 | 23.22 | -0.33% | 0.37 | 0.38% |
| 2025-06-13 | 23.55 | 23.55 | 23.14 | 23.30 | -0.83% | 0.50 | 0.51% |
| 2025-06-12 | 23.37 | 23.60 | 23.32 | 23.49 | +0.29% | 0.40 | 0.41% |
| 2025-06-11 | 23.64 | 23.70 | 23.33 | 23.42 | -0.49% | 0.39 | 0.40% |
| 2025-06-10 | 23.96 | 23.99 | 23.29 | 23.54 | -1.58% | 0.57 | 0.58% |
| 2025-06-09 | 23.98 | 24.15 | 23.85 | 23.92 | +0.20% | 0.41 | 0.41% |
| 2025-06-06 | 23.83 | 24.06 | 23.74 | 23.87 | +0.16% | 0.37 | 0.38% |
| 2025-06-05 | 23.76 | 23.89 | 23.59 | 23.83 | +0.24% | 0.36 | 0.36% |
| 2025-06-04 | 23.82 | 23.97 | 23.70 | 23.77 | +0.12% | 0.35 | 0.35% |
| 2025-06-03 | 23.93 | 24.13 | 23.67 | 23.74 | -1.05% | 0.62 | 0.63% |
| 2025-05-30 | 24.03 | 24.18 | 23.93 | 24.00 | -0.40% | 0.38 | 0.38% |
| 2025-05-29 | 24.36 | 24.50 | 24.03 | 24.09 | -0.96% | 0.63 | 0.62% |
| 2025-05-28 | 24.22 | 24.44 | 24.01 | 24.33 | +0.40% | 0.51 | 0.50% |