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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.54 | 29.63 | 28.59 | 28.66 | -2.27% | 0.55 | 0.46% |
| 2025-11-19 | 29.56 | 29.77 | 28.96 | 29.32 | -0.81% | 0.72 | 0.60% |
| 2025-11-18 | 29.58 | 29.84 | 29.21 | 29.56 | -0.07% | 0.57 | 0.48% |
| 2025-11-17 | 30.07 | 30.09 | 29.50 | 29.58 | -1.42% | 0.61 | 0.51% |
| 2025-11-14 | 30.09 | 30.32 | 29.87 | 30.00 | -0.49% | 0.61 | 0.49% |
| 2025-11-13 | 29.35 | 30.23 | 29.26 | 30.15 | +2.74% | 0.81 | 0.67% |
| 2025-11-12 | 30.21 | 30.21 | 29.12 | 29.35 | -2.50% | 1.01 | 0.84% |
| 2025-11-11 | 30.69 | 30.69 | 30.04 | 30.10 | -1.08% | 0.77 | 0.62% |
| 2025-11-10 | 31.12 | 31.38 | 30.14 | 30.43 | -2.23% | 1.09 | 0.88% |
| 2025-11-07 | 31.42 | 31.83 | 30.75 | 31.12 | -1.63% | 1.11 | 0.87% |
| 2025-11-06 | 31.32 | 31.93 | 31.14 | 31.64 | +1.75% | 1.05 | 0.82% |
| 2025-11-05 | 30.39 | 31.40 | 30.36 | 31.09 | +1.03% | 0.84 | 0.66% |
| 2025-11-04 | 31.73 | 31.73 | 30.62 | 30.78 | -3.00% | 1.10 | 0.87% |
| 2025-11-03 | 32.30 | 32.30 | 30.94 | 31.73 | -0.68% | 1.28 | 1.00% |
| 2025-10-31 | 32.62 | 33.20 | 31.89 | 31.95 | -2.22% | 1.54 | 1.16% |
| 2025-10-30 | 33.35 | 33.63 | 32.46 | 32.67 | -2.69% | 1.90 | 1.41% |
| 2025-10-29 | 32.38 | 33.87 | 32.32 | 33.57 | +2.76% | 2.39 | 1.76% |
| 2025-10-28 | 32.92 | 33.12 | 32.28 | 32.67 | -2.80% | 2.21 | 1.66% |
| 2025-10-27 | 31.78 | 33.71 | 31.78 | 33.61 | +6.67% | 2.88 | 2.15% |
| 2025-10-24 | 30.39 | 31.89 | 30.39 | 31.51 | +2.95% | 1.52 | 1.19% |