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
2026-03-20	36.00	34.30	-1.61	-4.48%	34.30	36.73	30692	10837	3.49%
2026-03-19	36.50	35.91	-1.13	-3.05%	35.60	36.97	29855	10814	3.39%
2026-03-18	35.40	37.04	1.69	4.78%	35.40	37.30	50859	18711	5.78%
2026-03-17	36.81	35.35	-1.28	-3.49%	35.30	37.90	30235	10902	3.44%
2026-03-16	35.30	36.63	0.91	2.55%	34.92	36.63	38158	13783	4.34%
2026-03-13	36.08	35.72	-0.55	-1.52%	35.53	36.63	25826	9311	2.93%
2026-03-12	37.09	36.27	-0.87	-2.34%	36.16	37.49	34430	12595	3.91%
2026-03-11	36.25	37.14	0.53	1.45%	36.25	38.25	69409	25895	7.89%
2026-03-10	34.76	36.61	1.93	5.57%	34.76	37.20	56826	20793	6.46%
2026-03-09	34.30	34.68	-0.32	-0.91%	33.65	34.86	23116	7906	2.63%
2026-03-06	34.27	35.00	0.50	1.45%	33.75	35.28	24667	8583	2.80%
2026-03-05	33.52	34.50	1.31	3.95%	33.52	35.56	40256	14015	4.57%
2026-03-04	32.40	33.19	0.29	0.88%	32.36	33.65	21189	7031	2.41%
2026-03-03	35.21	32.90	-2.23	-6.35%	32.83	35.50	37888	12869	4.31%
2026-03-02	35.20	35.13	-0.59	-1.65%	34.74	35.93	38217	13471	4.34%
2026-02-27	36.00	35.72	-0.59	-1.62%	34.90	36.10	64203	22761	7.30%
2026-02-26	34.60	36.31	1.80	5.22%	34.40	36.56	59204	21242	6.73%
2026-02-25	34.25	34.51	0.26	0.76%	34.06	34.58	15448	5300	1.76%
2026-02-24	33.90	34.25	0.58	1.72%	33.76	34.44	17412	5952	1.98%
2026-02-13	33.50	33.67	-0.02	-0.06%	33.49	34.08	10701	3620	1.22%
2026-02-12	33.94	33.69	-0.25	-0.74%	33.61	34.26	14300	4836	1.63%
2026-02-11	34.05	33.94	0.07	0.21%	33.87	34.35	14260	4863	1.62%
2026-02-10	33.76	33.87	0.18	0.53%	33.65	34.30	16700	5681	1.90%
2026-02-09	33.53	33.69	0.51	1.54%	33.33	33.74	15804	5306	1.80%
2026-02-06	33.18	33.18	-0.01	-0.03%	32.72	33.70	16723	5568	1.90%
2026-02-05	33.31	33.19	-0.12	-0.36%	33.11	33.69	15190	5077	1.73%
2026-02-04	33.18	33.31	-0.03	-0.09%	33.02	33.78	18457	6166	2.10%
2026-02-03	32.48	33.34	0.86	2.65%	32.48	33.46	14990	4967	1.70%
2026-02-02	33.14	32.48	-0.66	-1.99%	32.45	33.41	18822	6221	2.14%
2026-01-30	32.08	33.14	0.94	2.92%	31.71	33.20	21709	7072	2.47%
2026-01-29	32.77	32.20	-0.73	-2.22%	31.90	33.26	18401	5995	2.09%
2026-01-28	33.78	32.93	-0.79	-2.34%	32.86	33.90	16562	5488	1.88%
2026-01-27	33.62	33.72	0.09	0.27%	32.26	33.78	23428	7776	2.66%
2026-01-26	34.01	33.63	-0.49	-1.44%	33.39	34.13	22625	7615	2.57%
2026-01-23	34.31	34.12	-0.17	-0.50%	33.72	34.42	19190	6527	2.18%
2026-01-22	34.48	34.29	0.18	0.53%	33.90	34.50	24585	8419	2.79%
2026-01-21	33.03	34.11	0.82	2.46%	33.02	34.25	25701	8698	2.92%
2026-01-20	33.66	33.29	-0.37	-1.10%	32.88	33.69	22824	7596	2.59%
2026-01-19	33.29	33.66	0.37	1.11%	33.12	33.88	31275	10476	3.55%
2026-01-16	32.80	33.29	0.43	1.31%	32.61	33.39	32115	10614	3.65%
2026-01-15	32.24	32.86	0.49	1.51%	32.06	32.88	27065	8801	3.08%
2026-01-14	32.15	32.37	0.37	1.16%	31.85	32.74	28799	9309	3.27%
2026-01-13	32.57	32.00	-0.49	-1.51%	31.96	32.89	27125	8781	3.08%
2026-01-12	32.36	32.49	0.29	0.90%	31.97	32.56	26671	8602	3.03%
2026-01-09	32.04	32.20	0.14	0.44%	31.83	32.20	22995	7373	2.61%
2026-01-08	31.68	32.06	0.14	0.44%	31.62	32.22	17500	5604	1.99%
2026-01-07	31.75	31.92	0.17	0.54%	31.51	32.00	19783	6292	2.25%
2026-01-06	31.66	31.75	0.09	0.28%	31.26	31.90	18844	5954	2.14%
2026-01-05	31.28	31.66	0.39	1.25%	31.28	31.81	14930	4724	1.70%
2025-12-31	31.06	31.27	0.17	0.55%	30.81	31.40	12085	3756	1.37%
2025-12-30	31.42	31.10	-0.28	-0.89%	31.06	31.60	13649	4273	1.55%
2025-12-29	31.82	31.38	-0.33	-1.04%	31.01	31.82	26956	8451	3.06%
2025-12-26	32.11	31.71	-0.47	-1.46%	31.43	32.31	16293	5184	1.85%
2025-12-25	32.08	32.18	0.06	0.19%	31.82	32.29	11695	3752	1.33%
2025-12-24	31.76	32.12	0.36	1.13%	31.66	32.25	10749	3446	1.22%
2025-12-23	31.93	31.76	-0.21	-0.66%	31.61	32.12	11701	3723	1.33%
2025-12-22	31.60	31.97	0.59	1.88%	31.31	32.23	17570	5592	2.00%
2025-12-19	31.36	31.38	0.02	0.06%	31.31	31.94	14804	4658	1.68%
2025-12-18	31.40	31.36	0.02	0.06%	31.00	31.58	15942	4997	1.81%
2025-12-17	30.81	31.34	0.24	0.77%	30.14	31.37	16125	4944	1.83%
2025-12-16	30.91	31.10	0.19	0.61%	30.81	31.68	17719	5527	2.01%
2025-12-15	30.81	30.91	-0.19	-0.61%	30.58	31.19	11468	3542	1.30%
2025-12-12	31.59	31.10	-0.36	-1.14%	30.98	31.90	13496	4237	1.53%