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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.15 | 30.45 | 29.96 | 30.26 | +1.17% | 0.61 | 0.50% |
| 2026-02-13 | 30.23 | 30.45 | 29.83 | 29.91 | -1.25% | 0.53 | 0.44% |
| 2026-02-12 | 30.10 | 30.35 | 29.83 | 30.29 | +1.03% | 0.53 | 0.43% |
| 2026-02-11 | 29.80 | 30.10 | 29.65 | 29.98 | +0.71% | 0.41 | 0.33% |
| 2026-02-10 | 29.97 | 30.10 | 29.64 | 29.77 | -0.47% | 0.56 | 0.46% |
| 2026-02-09 | 29.81 | 30.75 | 29.74 | 29.91 | +2.22% | 0.95 | 0.78% |
| 2026-02-06 | 29.07 | 29.69 | 28.86 | 29.26 | 0.00% | 0.52 | 0.44% |
| 2026-02-05 | 29.53 | 29.98 | 29.10 | 29.26 | -2.03% | 0.64 | 0.54% |
| 2026-02-04 | 29.99 | 30.04 | 29.51 | 29.86 | -0.59% | 0.70 | 0.57% |
| 2026-02-03 | 29.65 | 30.19 | 29.43 | 30.04 | +2.23% | 0.70 | 0.57% |
| 2026-02-02 | 30.05 | 30.36 | 29.38 | 29.39 | -2.47% | 0.81 | 0.66% |
| 2026-01-30 | 29.86 | 30.40 | 29.39 | 30.13 | +0.30% | 0.72 | 0.59% |
| 2026-01-29 | 30.90 | 31.06 | 29.94 | 30.04 | -2.54% | 1.03 | 0.83% |
| 2026-01-28 | 31.08 | 31.30 | 30.77 | 30.83 | -1.49% | 0.94 | 0.75% |
| 2026-01-27 | 31.59 | 31.77 | 30.32 | 31.29 | -0.94% | 1.10 | 0.87% |
| 2026-01-26 | 32.16 | 32.32 | 31.29 | 31.59 | -1.67% | 1.79 | 1.38% |
| 2026-01-23 | 31.70 | 32.23 | 31.48 | 32.13 | +1.73% | 1.56 | 1.20% |
| 2026-01-22 | 32.32 | 32.51 | 31.36 | 31.58 | -1.27% | 1.80 | 1.39% |
| 2026-01-21 | 31.99 | 32.11 | 31.58 | 31.99 | -0.77% | 1.63 | 1.26% |
| 2026-01-20 | 32.28 | 32.48 | 31.51 | 32.23 | -1.16% | 1.76 | 1.35% |