中电电机 (603988) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	25.10	25.49	0.58	2.33%	24.98	25.85	59670	15124	2.54%
2026-04-30	25.40	24.91	-0.67	-2.62%	24.70	25.40	54140	13555	2.30%
2026-04-29	24.68	25.58	0.73	2.94%	24.50	26.00	63474	16131	2.70%
2026-04-28	25.84	24.85	-1.36	-5.19%	24.76	25.85	74579	18742	3.17%
2026-04-27	24.50	26.21	1.40	5.64%	23.70	26.66	136821	34743	5.82%
2026-04-24	24.38	24.81	0.29	1.18%	24.10	25.07	54455	13396	2.32%
2026-04-23	25.01	24.52	-0.57	-2.27%	24.21	25.13	60712	14914	2.58%
2026-04-22	25.54	25.09	-0.49	-1.92%	24.89	25.54	70355	17708	2.99%
2026-04-21	26.25	25.58	-0.81	-3.07%	25.34	26.26	68634	17573	2.92%
2026-04-20	25.94	26.39	-0.16	-0.60%	25.92	26.48	68583	17988	2.92%
2026-04-17	26.33	26.55	0.11	0.42%	25.80	26.88	87081	22966	3.70%
2026-04-16	26.73	26.44	-0.29	-1.08%	26.14	26.73	78197	20582	3.32%
2026-04-15	27.03	26.73	-0.34	-1.26%	26.57	27.40	77023	20755	3.27%
2026-04-14	27.49	27.07	-0.03	-0.11%	26.69	27.49	79070	21352	3.36%
2026-04-13	26.68	27.10	0.00	0.00%	26.53	27.10	96153	25767	4.09%
2026-04-10	27.63	27.10	-0.33	-1.20%	26.90	27.73	115756	31520	4.92%
2026-04-09	27.00	27.43	-0.55	-1.97%	27.00	28.00	148773	40697	6.33%
2026-04-08	27.00	27.98	0.96	3.55%	26.61	28.28	230152	63439	9.79%
2026-04-07	25.18	27.02	2.46	10.02%	24.69	27.02	206723	54825	8.79%
2026-04-03	24.50	24.56	0.06	0.24%	23.74	25.35	66090	16238	2.81%
2026-04-02	24.53	24.50	-0.33	-1.33%	23.88	24.76	36335	8832	1.54%
2026-04-01	25.03	24.83	0.57	2.35%	24.50	25.08	30219	7483	1.28%
2026-03-31	24.87	24.26	-0.34	-1.38%	24.26	25.45	42911	10648	1.82%
2026-03-30	24.20	24.60	0.28	1.15%	24.00	24.62	28274	6875	1.20%
2026-03-27	24.02	24.32	0.21	0.87%	23.63	24.49	23719	5739	1.01%
2026-03-26	24.65	24.11	-0.58	-2.35%	23.99	24.79	27838	6774	1.18%
2026-03-25	24.76	24.69	0.54	2.24%	24.26	24.90	32206	7938	1.37%
2026-03-24	23.30	24.15	1.08	4.68%	23.20	24.23	45062	10666	1.92%
2026-03-23	24.04	23.07	-1.67	-6.75%	22.86	24.48	70575	16683	3.00%
2026-03-20	25.71	24.74	-0.69	-2.71%	24.71	25.88	45580	11443	1.94%
2026-03-19	26.25	25.43	-1.23	-4.61%	25.36	26.47	47065	12137	2.00%
2026-03-18	26.18	26.66	0.51	1.95%	26.15	26.76	33443	8837	1.42%
2026-03-17	26.65	26.15	-0.50	-1.88%	26.10	27.22	44163	11728	1.88%
2026-03-16	27.09	26.65	-0.54	-1.99%	26.36	27.47	52278	13974	2.22%
2026-03-13	27.94	27.19	-0.82	-2.93%	27.10	28.26	59215	16360	2.52%
2026-03-12	28.80	28.01	-0.79	-2.74%	27.70	29.00	76828	21693	3.27%
2026-03-11	27.98	28.80	0.94	3.37%	27.91	29.88	119228	34545	5.07%
2026-03-10	27.53	27.86	0.51	1.86%	27.52	28.34	53891	15055	2.29%
2026-03-09	26.51	27.35	0.21	0.77%	26.25	27.63	63609	17140	2.70%
2026-03-06	26.87	27.14	0.27	1.00%	26.60	27.47	43860	11922	1.86%
2026-03-05	26.38	26.87	0.76	2.91%	26.30	27.35	62086	16697	2.64%
2026-03-04	25.50	26.11	0.09	0.35%	25.38	26.60	61594	16111	2.62%
2026-03-03	28.50	26.02	-2.48	-8.70%	25.98	28.50	110999	29827	4.72%
2026-03-02	28.07	28.50	0.36	1.28%	27.60	28.96	84989	23977	3.61%
2026-02-27	28.03	28.14	-0.09	-0.32%	27.94	28.40	46264	13014	1.97%
2026-02-26	28.59	28.23	-0.49	-1.71%	28.10	28.71	47270	13382	2.01%
2026-02-25	29.03	28.72	-0.17	-0.59%	28.36	29.18	46644	13397	1.98%
2026-02-24	28.50	28.89	0.82	2.92%	28.37	30.11	78495	22908	3.34%
2026-02-13	28.44	28.07	-0.50	-1.75%	28.03	28.54	40929	11561	1.74%
2026-02-12	29.01	28.57	-0.36	-1.24%	28.50	29.20	47633	13730	2.03%
2026-02-11	29.31	28.93	-0.57	-1.93%	28.81	29.39	42234	12275	1.80%
2026-02-10	29.70	29.50	-0.25	-0.84%	29.47	30.16	54827	16338	2.33%
2026-02-09	29.61	29.75	0.58	1.99%	29.51	30.29	58724	17516	2.50%
2026-02-06	29.00	29.17	-0.08	-0.27%	28.60	29.90	83012	24248	3.53%
2026-02-05	30.23	29.25	-1.29	-4.22%	29.20	30.23	76114	22530	3.24%
2026-02-04	32.47	30.54	-1.05	-3.32%	30.14	33.30	153030	47867	6.51%
2026-02-03	29.27	31.59	-0.93	-2.86%	29.27	32.25	249834	75286	10.62%
2026-02-02	32.52	32.52	-3.61	-9.99%	32.52	32.52	17202	5594	0.73%
2026-01-30	35.50	36.13	-1.16	-3.11%	35.28	37.27	119591	43353	5.08%
2026-01-29	39.55	37.29	-0.84	-2.20%	36.82	39.97	159323	61016	6.77%
2026-01-28	34.86	38.13	3.47	10.01%	34.67	38.13	151277	56708	6.43%
2026-01-27	34.02	34.66	0.11	0.32%	32.60	35.36	149629	50803	6.36%