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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.93 | 24.40 | 23.80 | 24.23 | +1.18% | 0.62 | 0.62% |
| 2025-05-26 | 23.87 | 24.25 | 23.73 | 23.95 | +0.37% | 0.40 | 0.40% |
| 2025-05-23 | 24.05 | 24.45 | 23.84 | 23.86 | -0.73% | 0.58 | 0.58% |
| 2025-05-22 | 24.18 | 24.64 | 23.94 | 24.03 | -0.56% | 0.61 | 0.60% |
| 2025-05-21 | 24.02 | 24.34 | 23.88 | 24.17 | +0.24% | 0.49 | 0.49% |
| 2025-05-20 | 24.06 | 24.32 | 23.96 | 24.11 | +0.12% | 0.56 | 0.56% |
| 2025-05-19 | 24.51 | 24.64 | 23.72 | 24.08 | -1.86% | 1.08 | 1.08% |
| 2025-05-16 | 24.36 | 24.92 | 24.36 | 24.54 | +0.32% | 0.69 | 0.67% |
| 2025-05-15 | 24.84 | 24.98 | 24.27 | 24.46 | -1.56% | 0.79 | 0.77% |
| 2025-05-14 | 24.76 | 25.10 | 24.59 | 24.85 | +0.08% | 0.78 | 0.76% |
| 2025-05-13 | 25.15 | 25.15 | 24.25 | 24.83 | -1.27% | 1.31 | 1.27% |
| 2025-05-12 | 24.15 | 25.34 | 23.96 | 25.15 | +4.77% | 1.68 | 1.62% |
| 2025-05-09 | 23.59 | 24.15 | 23.30 | 24.01 | +1.48% | 1.00 | 1.01% |
| 2025-05-08 | 23.69 | 23.97 | 23.50 | 23.66 | +0.12% | 0.77 | 0.78% |
| 2025-05-07 | 24.04 | 24.17 | 23.39 | 23.63 | -1.66% | 1.08 | 1.09% |
| 2025-05-06 | 23.28 | 24.03 | 23.16 | 24.03 | +3.21% | 1.44 | 1.46% |