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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.24 | 32.82 | 31.24 | 32.61 | +4.38% | 2.27 | 1.72% |
| 2026-01-16 | 31.26 | 32.06 | 31.12 | 31.24 | +1.12% | 1.25 | 0.98% |
| 2026-01-15 | 30.24 | 30.93 | 30.24 | 30.90 | +1.23% | 0.90 | 0.72% |
| 2026-01-14 | 30.74 | 31.39 | 30.19 | 30.52 | -0.90% | 1.48 | 1.18% |
| 2026-01-13 | 31.53 | 31.63 | 30.55 | 30.80 | -2.27% | 1.44 | 1.14% |
| 2026-01-12 | 31.43 | 31.62 | 30.84 | 31.51 | +0.13% | 1.97 | 1.55% |
| 2026-01-09 | 31.25 | 31.66 | 30.87 | 31.47 | +0.95% | 1.41 | 1.10% |
| 2026-01-08 | 30.09 | 32.01 | 30.09 | 31.17 | +3.18% | 1.82 | 1.43% |
| 2026-01-07 | 29.76 | 30.61 | 29.68 | 30.21 | +1.26% | 1.27 | 1.03% |
| 2026-01-06 | 29.58 | 30.04 | 29.39 | 29.84 | +0.87% | 0.97 | 0.80% |
| 2026-01-05 | 28.97 | 29.62 | 28.82 | 29.58 | +2.58% | 0.84 | 0.71% |
| 2025-12-31 | 29.28 | 29.39 | 28.75 | 28.83 | -1.52% | 0.52 | 0.44% |
| 2025-12-30 | 29.05 | 29.38 | 28.88 | 29.28 | +0.82% | 0.45 | 0.37% |
| 2025-12-29 | 29.35 | 29.42 | 29.00 | 29.04 | -0.88% | 0.44 | 0.37% |
| 2025-12-26 | 29.54 | 29.59 | 29.17 | 29.30 | -0.34% | 0.62 | 0.52% |
| 2025-12-25 | 29.29 | 29.53 | 29.21 | 29.40 | +0.37% | 0.47 | 0.39% |
| 2025-12-24 | 29.20 | 29.40 | 28.97 | 29.29 | +0.68% | 0.51 | 0.43% |
| 2025-12-23 | 29.15 | 29.39 | 28.94 | 29.09 | -0.14% | 0.60 | 0.50% |
| 2025-12-22 | 28.75 | 29.52 | 28.63 | 29.13 | +1.66% | 0.98 | 0.82% |
| 2025-12-19 | 27.97 | 29.03 | 27.97 | 28.66 | +2.66% | 0.73 | 0.62% |