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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.40 | 26.05 | 25.35 | 26.03 | +3.38% | 0.57 | 0.55% |
| 2026-03-23 | 26.47 | 26.83 | 24.90 | 25.18 | -5.76% | 0.78 | 0.75% |
| 2026-03-20 | 27.27 | 27.59 | 26.72 | 26.72 | -2.09% | 0.50 | 0.45% |
| 2026-03-19 | 27.62 | 28.19 | 27.20 | 27.29 | -2.64% | 0.53 | 0.47% |
| 2026-03-18 | 28.00 | 28.35 | 27.78 | 28.03 | +0.39% | 0.37 | 0.33% |
| 2026-03-17 | 28.52 | 28.75 | 27.84 | 27.92 | -2.04% | 0.63 | 0.55% |
| 2026-03-16 | 29.00 | 29.13 | 28.18 | 28.50 | -1.72% | 0.54 | 0.47% |
| 2026-03-13 | 28.87 | 29.46 | 28.80 | 29.00 | -0.03% | 0.49 | 0.41% |
| 2026-03-12 | 29.57 | 29.57 | 28.78 | 29.01 | -1.76% | 0.54 | 0.46% |
| 2026-03-11 | 29.58 | 29.87 | 29.36 | 29.53 | 0.00% | 0.62 | 0.52% |
| 2026-03-10 | 29.07 | 29.62 | 29.04 | 29.53 | +2.14% | 0.56 | 0.47% |
| 2026-03-09 | 29.02 | 29.08 | 28.20 | 28.91 | -1.33% | 0.75 | 0.65% |
| 2026-03-06 | 28.88 | 29.65 | 28.67 | 29.30 | +1.45% | 0.63 | 0.53% |
| 2026-03-05 | 28.55 | 29.31 | 28.55 | 28.88 | +2.48% | 0.77 | 0.66% |
| 2026-03-04 | 28.04 | 28.78 | 27.96 | 28.18 | -0.14% | 0.71 | 0.62% |
| 2026-03-03 | 29.63 | 29.89 | 28.13 | 28.22 | -4.98% | 1.22 | 1.05% |
| 2026-03-02 | 30.41 | 30.75 | 29.62 | 29.70 | -3.45% | 1.06 | 0.87% |
| 2026-02-27 | 30.89 | 31.04 | 30.50 | 30.76 | -0.65% | 0.78 | 0.63% |
| 2026-02-26 | 30.50 | 30.99 | 30.35 | 30.96 | +1.41% | 0.81 | 0.65% |
| 2026-02-25 | 30.12 | 30.70 | 30.12 | 30.53 | +0.89% | 0.71 | 0.58% |