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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.48 | 28.20 | 27.48 | 27.91 | -0.07% | 0.36 | 0.32% |
| 2025-12-17 | 27.57 | 27.99 | 27.30 | 27.93 | +0.93% | 0.57 | 0.50% |
| 2025-12-16 | 28.67 | 28.85 | 27.51 | 27.67 | -3.79% | 0.77 | 0.68% |
| 2025-12-15 | 29.17 | 29.28 | 28.67 | 28.76 | -1.02% | 0.68 | 0.58% |
| 2025-12-12 | 28.37 | 29.19 | 28.37 | 29.06 | +2.48% | 1.23 | 1.05% |
| 2025-12-11 | 28.37 | 29.00 | 28.27 | 28.36 | +0.21% | 0.71 | 0.61% |
| 2025-12-10 | 28.53 | 28.53 | 27.96 | 28.30 | +0.14% | 0.40 | 0.35% |
| 2025-12-09 | 28.36 | 28.75 | 28.19 | 28.26 | -0.87% | 0.49 | 0.42% |
| 2025-12-08 | 28.32 | 28.75 | 28.32 | 28.51 | +0.45% | 0.59 | 0.50% |
| 2025-12-05 | 28.25 | 28.45 | 28.09 | 28.38 | +0.39% | 0.53 | 0.46% |
| 2025-12-04 | 28.57 | 28.57 | 27.96 | 28.27 | -0.83% | 0.35 | 0.31% |
| 2025-12-03 | 28.25 | 28.62 | 27.97 | 28.51 | +0.95% | 0.58 | 0.51% |
| 2025-12-02 | 28.75 | 28.75 | 28.16 | 28.24 | -1.96% | 0.44 | 0.38% |
| 2025-12-01 | 28.76 | 29.17 | 28.59 | 28.80 | +0.94% | 0.58 | 0.50% |
| 2025-11-28 | 28.30 | 28.58 | 27.98 | 28.54 | +1.30% | 0.46 | 0.40% |
| 2025-11-27 | 28.16 | 28.55 | 28.01 | 28.17 | +0.60% | 0.47 | 0.41% |
| 2025-11-26 | 28.43 | 28.47 | 27.96 | 28.00 | -1.05% | 0.52 | 0.46% |
| 2025-11-25 | 28.50 | 28.72 | 28.23 | 28.30 | -0.04% | 0.52 | 0.44% |
| 2025-11-24 | 27.57 | 28.51 | 27.46 | 28.31 | +3.14% | 0.84 | 0.74% |
| 2025-11-21 | 28.30 | 28.83 | 27.45 | 27.45 | -4.22% | 0.82 | 0.72% |