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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.74 | 30.74 | 29.81 | 30.61 | -0.90% | 1.34 | 1.09% |
| 2025-10-22 | 31.23 | 31.81 | 30.54 | 30.89 | -0.99% | 1.48 | 1.17% |
| 2025-10-21 | 30.84 | 31.42 | 30.66 | 31.19 | +1.32% | 1.41 | 1.11% |
| 2025-10-20 | 31.44 | 31.73 | 30.52 | 30.79 | -1.08% | 1.69 | 1.33% |
| 2025-10-17 | 32.93 | 33.45 | 31.02 | 31.12 | -5.45% | 2.55 | 1.96% |
| 2025-10-16 | 35.57 | 35.59 | 32.77 | 32.92 | -9.12% | 3.90 | 2.82% |
| 2025-10-15 | 35.20 | 37.56 | 34.21 | 36.22 | +1.90% | 5.02 | 3.43% |
| 2025-10-14 | 33.24 | 37.97 | 32.62 | 35.55 | +7.37% | 6.00 | 4.20% |
| 2025-10-13 | 32.52 | 33.71 | 31.83 | 33.11 | -2.91% | 3.96 | 2.97% |
| 2025-10-10 | 31.78 | 36.54 | 31.51 | 34.10 | +8.55% | 5.22 | 3.72% |
| 2025-10-09 | 31.75 | 32.09 | 30.76 | 31.41 | +0.13% | 2.35 | 1.83% |
| 2025-09-30 | 30.46 | 31.78 | 30.20 | 31.37 | +2.86% | 2.58 | 2.03% |
| 2025-09-29 | 29.47 | 30.93 | 29.30 | 30.50 | +3.46% | 1.90 | 1.54% |
| 2025-09-26 | 30.11 | 30.23 | 29.46 | 29.48 | -2.08% | 1.14 | 0.94% |
| 2025-09-25 | 29.55 | 31.08 | 29.53 | 30.10 | +1.74% | 2.16 | 1.74% |
| 2025-09-24 | 28.90 | 29.87 | 28.89 | 29.59 | +0.84% | 1.54 | 1.29% |
| 2025-09-23 | 29.93 | 30.11 | 28.66 | 29.34 | -2.76% | 2.00 | 1.68% |
| 2025-09-22 | 29.17 | 30.73 | 29.00 | 30.17 | +3.40% | 2.01 | 1.66% |
| 2025-09-19 | 29.92 | 30.10 | 29.18 | 29.18 | -3.44% | 1.68 | 1.39% |
| 2025-09-18 | 30.70 | 31.40 | 29.60 | 30.22 | -2.87% | 3.11 | 2.49% |