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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.58 | 32.11 | 29.44 | 31.11 | +5.27% | 3.79 | 3.02% |
| 2025-09-16 | 30.09 | 30.11 | 28.96 | 29.56 | -1.32% | 1.97 | 1.64% |
| 2025-09-15 | 29.01 | 30.69 | 28.87 | 29.95 | +2.93% | 3.56 | 2.93% |
| 2025-09-12 | 29.70 | 29.83 | 28.84 | 29.10 | -1.71% | 1.99 | 1.66% |
| 2025-09-11 | 29.45 | 30.03 | 28.99 | 29.61 | -0.83% | 2.58 | 2.15% |
| 2025-09-10 | 30.57 | 30.72 | 29.55 | 29.85 | -2.81% | 2.93 | 2.39% |
| 2025-09-09 | 32.88 | 32.88 | 30.62 | 30.72 | -4.62% | 4.96 | 3.87% |
| 2025-09-08 | 27.02 | 32.20 | 27.02 | 32.20 | +19.99% | 4.12 | 3.36% |
| 2025-09-05 | 26.14 | 26.91 | 26.10 | 26.84 | +2.50% | 1.46 | 1.35% |
| 2025-09-04 | 25.97 | 26.38 | 25.73 | 26.19 | +0.92% | 1.14 | 1.07% |
| 2025-09-03 | 26.08 | 26.40 | 25.66 | 25.95 | -0.68% | 0.82 | 0.77% |
| 2025-09-02 | 26.40 | 26.40 | 25.45 | 26.13 | -0.90% | 1.19 | 1.12% |
| 2025-09-01 | 26.47 | 26.84 | 26.16 | 26.36 | -0.45% | 1.15 | 1.07% |
| 2025-08-29 | 26.69 | 26.97 | 26.36 | 26.48 | -0.56% | 0.86 | 0.79% |
| 2025-08-28 | 26.92 | 27.06 | 25.83 | 26.63 | -1.00% | 1.40 | 1.30% |
| 2025-08-27 | 27.05 | 27.71 | 26.82 | 26.90 | -0.51% | 1.20 | 1.08% |
| 2025-08-26 | 27.28 | 27.30 | 26.99 | 27.04 | -0.87% | 0.82 | 0.74% |
| 2025-08-25 | 27.57 | 27.81 | 26.90 | 27.28 | -0.83% | 1.82 | 1.63% |
| 2025-08-22 | 26.83 | 27.51 | 26.19 | 27.50 | -1.42% | 1.92 | 1.74% |
| 2025-08-21 | 28.11 | 28.34 | 27.76 | 27.90 | -0.85% | 0.87 | 0.76% |