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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.96 | 26.66 | 25.92 | 26.63 | +2.34% | 0.70 | 0.66% |
| 2026-04-21 | 26.07 | 26.15 | 25.71 | 26.02 | -0.19% | 0.41 | 0.39% |
| 2026-04-20 | 25.97 | 26.25 | 25.80 | 26.07 | +0.39% | 0.44 | 0.42% |
| 2026-04-17 | 25.79 | 26.03 | 25.61 | 25.97 | +0.43% | 0.54 | 0.51% |
| 2026-04-16 | 25.65 | 25.94 | 25.49 | 25.86 | +1.29% | 0.48 | 0.46% |
| 2026-04-15 | 26.05 | 26.29 | 25.49 | 25.53 | -0.89% | 0.70 | 0.67% |
| 2026-04-14 | 25.69 | 25.90 | 25.39 | 25.76 | +1.34% | 0.71 | 0.69% |
| 2026-04-13 | 25.55 | 25.60 | 25.36 | 25.42 | -0.70% | 0.37 | 0.36% |
| 2026-04-10 | 25.40 | 26.05 | 25.40 | 25.60 | +1.15% | 0.60 | 0.57% |
| 2026-04-09 | 25.36 | 25.49 | 25.11 | 25.31 | -1.48% | 0.59 | 0.57% |
| 2026-04-08 | 25.30 | 25.78 | 25.21 | 25.69 | +4.39% | 0.72 | 0.70% |
| 2026-04-07 | 24.41 | 24.89 | 24.36 | 24.61 | +1.48% | 0.46 | 0.46% |
| 2026-04-03 | 24.76 | 24.97 | 24.20 | 24.25 | -2.14% | 0.46 | 0.47% |
| 2026-04-02 | 25.25 | 25.25 | 24.65 | 24.78 | -2.02% | 0.45 | 0.44% |
| 2026-04-01 | 25.20 | 25.49 | 25.05 | 25.29 | +2.22% | 0.57 | 0.55% |
| 2026-03-31 | 25.06 | 25.45 | 24.70 | 24.74 | -1.59% | 0.51 | 0.51% |
| 2026-03-30 | 24.61 | 25.32 | 24.51 | 25.14 | +0.68% | 0.59 | 0.58% |
| 2026-03-27 | 24.51 | 25.12 | 24.36 | 24.97 | +0.97% | 0.70 | 0.70% |
| 2026-03-26 | 26.37 | 26.44 | 24.57 | 24.73 | -5.68% | 1.64 | 1.61% |
| 2026-03-25 | 25.51 | 26.58 | 25.51 | 26.22 | +0.73% | 0.53 | 0.50% |