协和电子 (605258) - 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
2026-09-16	35.73	39.30	3.25	9.02%	34.90	39.59	129774	48243	14.75%
2026-09-15	34.63	36.05	0.99	2.82%	34.60	36.96	115418	41474	13.12%
2026-09-14	34.50	35.06	0.29	0.83%	34.10	36.66	127505	44925	14.49%
2026-09-11	31.39	34.77	3.16	10.00%	31.05	34.77	80647	27544	9.16%
2026-09-10	31.55	31.61	0.04	0.13%	30.81	32.41	32146	10192	3.65%
2026-09-09	30.50	31.57	1.11	3.64%	30.50	32.20	37979	11949	4.32%
2026-09-08	30.28	30.46	0.18	0.59%	30.06	30.71	23850	7254	2.71%
2026-09-07	29.62	30.28	0.90	3.06%	29.61	30.40	26312	7934	2.99%
2026-09-04	30.37	29.38	-0.71	-2.36%	29.11	30.54	18967	5667	2.16%
2026-09-03	30.10	30.09	-0.01	-0.03%	29.79	30.65	19027	5718	2.16%
2026-09-02	30.35	30.10	-0.55	-1.79%	30.00	30.73	21436	6481	2.44%
2026-09-01	30.55	30.65	-0.10	-0.33%	30.08	31.08	29759	9078	3.38%
2026-08-31	29.80	30.75	0.33	1.08%	29.50	31.11	51577	15730	5.86%
2026-08-28	31.00	30.42	-1.48	-4.64%	30.37	32.16	92727	28751	10.54%
2026-08-27	28.93	31.90	2.90	10.00%	28.65	31.90	46306	14268	5.26%
2026-08-26	28.19	29.00	0.67	2.36%	28.19	29.38	29135	8438	3.31%
2026-08-25	27.10	28.33	0.56	2.02%	27.00	28.43	25484	7154	2.90%
2026-08-24	28.56	27.77	-0.16	-0.57%	27.09	29.05	38930	10941	4.42%
2026-08-21	26.88	27.93	0.96	3.56%	26.45	27.97	18819	5158	2.14%
2026-08-20	26.58	26.97	0.59	2.24%	26.55	27.45	12885	3483	1.46%
2026-08-19	27.47	26.38	-1.36	-4.90%	26.26	27.80	14709	3951	1.67%
2026-08-18	27.95	27.74	-0.21	-0.75%	27.31	27.98	12646	3494	1.44%
2026-08-17	27.30	27.95	0.65	2.38%	27.12	28.13	13661	3776	1.55%
2026-08-14	26.89	27.30	0.47	1.75%	26.84	27.30	12120	3283	1.38%
2026-08-13	27.88	26.83	-0.85	-3.07%	26.80	27.97	14092	3871	1.60%
2026-08-12	26.72	27.68	0.96	3.59%	26.72	28.00	19370	5293	2.20%
2026-08-11	26.85	26.72	-0.24	-0.89%	26.46	27.05	12901	3452	1.47%
2026-08-10	27.38	26.96	-0.27	-0.99%	26.44	27.41	17304	4626	1.97%
2026-08-07	26.67	27.23	0.35	1.30%	26.49	27.38	23388	6335	2.66%
2026-08-06	26.01	26.88	0.91	3.50%	25.90	26.89	25009	6616	2.84%
2026-08-05	25.39	25.97	0.64	2.53%	25.02	25.97	25476	6541	2.90%
2026-08-04	24.65	25.33	0.75	3.05%	24.61	25.56	17394	4378	1.98%
2026-08-03	23.82	24.58	0.78	3.28%	23.54	24.66	19884	4817	2.26%
2026-07-31	23.72	23.80	0.56	2.41%	23.72	24.36	17817	4286	2.02%
2026-07-30	24.00	23.24	-0.99	-4.09%	23.10	24.38	18489	4374	2.10%
2026-07-29	23.95	24.23	0.28	1.17%	23.44	24.27	20039	4783	2.28%
2026-07-28	23.55	23.95	0.18	0.76%	23.49	24.22	15570	3725	1.77%
2026-07-27	23.43	23.77	0.51	2.19%	23.05	23.88	15354	3619	1.74%
2026-07-24	23.24	23.26	-0.24	-1.02%	22.88	23.75	13316	3104	1.51%
2026-07-23	22.87	23.50	0.63	2.75%	22.65	23.60	16152	3737	1.84%
2026-07-22	23.28	22.87	-0.62	-2.64%	22.60	23.57	18284	4230	2.08%
2026-07-21	22.40	23.49	1.30	5.86%	20.81	23.55	31318	7019	3.56%
2026-07-20	24.24	22.19	-2.05	-8.46%	21.86	24.73	27093	6277	3.08%
2026-07-17	25.63	24.24	-1.61	-6.23%	23.86	25.80	23882	5926	2.71%
2026-07-16	25.50	25.85	0.01	0.04%	25.35	26.50	23336	6058	2.65%
2026-07-15	26.48	25.84	-0.80	-3.00%	25.60	27.41	21645	5664	2.46%
2026-07-14	25.24	26.64	1.40	5.55%	24.89	26.69	30305	7843	3.44%
2026-07-13	27.13	25.24	-1.89	-6.97%	25.12	27.20	30280	7845	3.44%
2026-07-10	27.10	27.13	0.00	0.00%	27.10	28.29	27703	7668	3.15%
2026-07-09	26.74	27.13	0.60	2.26%	25.60	27.40	26800	7117	3.05%
2026-07-08	27.83	26.53	-1.15	-4.15%	26.48	28.00	21791	5855	2.48%
2026-07-07	29.07	27.68	-1.40	-4.81%	27.30	29.12	26417	7392	3.00%
2026-07-06	30.55	29.08	-1.30	-4.28%	29.06	30.75	32117	9520	3.65%
2026-07-03	31.28	30.38	-0.91	-2.91%	30.22	31.36	29996	9207	3.41%
2026-07-02	32.08	31.29	-1.19	-3.66%	31.02	33.26	34347	10994	3.90%
2026-07-01	33.80	32.48	-1.40	-4.13%	32.23	34.30	44281	14614	5.03%
2026-06-30	32.01	33.88	1.36	4.18%	31.07	34.08	43925	14451	4.99%
2026-06-29	36.01	32.52	-3.61	-9.99%	32.52	36.10	53580	18039	6.09%
2026-06-26	34.88	36.13	0.96	2.73%	34.13	36.54	56416	20057	6.41%
2026-06-25	35.10	35.17	0.09	0.26%	34.25	35.46	37829	13186	4.30%
2026-06-24	34.48	35.08	0.26	0.75%	34.23	36.19	32679	11527	3.71%
2026-06-23	36.22	34.82	-1.48	-4.08%	34.46	36.22	35168	12337	4.00%
2026-06-22	37.10	36.30	-0.60	-1.63%	34.93	37.10	42405	15229	4.82%
2026-06-18	37.24	36.90	-0.34	-0.91%	36.51	37.49	33153	12264	3.77%
2026-06-17	36.33	37.24	0.71	1.94%	36.12	37.74	44104	16420	5.01%
2026-06-16	35.98	36.53	0.84	2.35%	35.44	36.92	56942	20678	6.47%
2026-06-15	33.47	35.69	2.25	6.73%	33.47	35.84	46695	16464	5.31%
2026-06-12	33.79	33.44	0.04	0.12%	33.21	35.36	44129	15187	5.01%
2026-06-11	33.51	33.40	-0.48	-1.42%	32.52	33.99	26129	8705	2.97%
2026-06-10	33.68	33.88	-0.44	-1.28%	33.37	34.80	30496	10349	3.47%
2026-06-09	33.00	34.32	1.75	5.37%	32.06	34.80	50947	17193	5.79%
2026-06-08	32.45	32.57	-1.32	-3.89%	31.70	33.47	34565	11239	3.93%