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
2026-06-10	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%
2026-06-05	34.44	33.89	-1.12	-3.20%	32.51	35.48	47942	16227	5.45%
2026-06-04	35.16	35.01	-0.89	-2.48%	34.00	36.29	43692	15368	4.97%
2026-06-03	35.77	35.90	0.02	0.06%	35.35	37.70	50105	18195	5.69%
2026-06-02	36.33	35.88	-0.54	-1.48%	35.53	37.77	37814	13784	4.30%
2026-06-01	35.20	36.92	1.07	2.98%	34.86	37.86	49621	18067	5.64%
2026-05-29	38.58	35.85	-2.71	-7.03%	35.50	38.77	63149	23482	7.18%
2026-05-28	37.45	38.56	1.06	2.83%	36.30	38.56	56497	21355	6.42%
2026-05-27	37.82	37.50	-0.70	-1.83%	36.75	38.99	51659	19552	5.87%
2026-05-26	37.38	38.20	0.63	1.68%	37.21	38.40	51329	19434	5.83%
2026-05-25	37.29	37.57	0.31	0.83%	36.70	37.70	38414	14338	4.37%
2026-05-22	35.39	37.26	1.86	5.25%	35.39	37.35	42861	15695	4.87%
2026-05-21	37.06	35.40	-1.57	-4.25%	35.25	37.88	48986	18097	5.57%
2026-05-20	37.18	36.97	-0.41	-1.10%	36.30	37.34	25038	9207	2.85%
2026-05-19	36.85	37.38	0.36	0.97%	36.10	37.38	28806	10622	3.27%
2026-05-18	36.10	37.02	0.92	2.55%	35.40	37.20	26340	9631	2.99%
2026-05-15	37.26	36.10	-1.10	-2.96%	35.68	37.66	31792	11554	3.61%
2026-05-14	38.55	37.20	-1.23	-3.20%	37.00	38.58	29904	11265	3.40%
2026-05-13	37.93	38.43	0.22	0.58%	37.91	38.91	37320	14374	4.24%
2026-05-12	38.87	38.21	-0.78	-2.00%	37.81	38.87	37143	14253	4.22%
2026-05-11	38.83	38.99	0.44	1.14%	38.41	39.55	55450	21541	6.30%
2026-05-08	38.99	38.55	-0.38	-0.98%	38.00	39.03	68028	26134	7.73%
2026-05-07	35.43	38.93	3.54	10.00%	35.02	38.93	51480	19362	5.85%
2026-05-06	35.00	35.39	0.66	1.90%	34.90	35.87	28796	10181	3.27%
2026-04-30	35.28	34.73	-0.71	-2.00%	34.54	35.62	26669	9293	3.03%
2026-04-29	35.79	35.44	-0.40	-1.12%	35.33	36.26	33367	11915	3.79%
2026-04-28	36.36	35.84	-2.24	-5.88%	34.66	36.88	55996	19988	6.36%
2026-04-27	36.98	38.08	0.87	2.34%	36.81	38.13	34626	13037	3.93%
2026-04-24	36.74	37.21	0.25	0.68%	36.18	37.44	29782	10965	3.38%
2026-04-23	37.91	36.96	-0.89	-2.35%	36.60	37.94	37446	13945	4.26%
2026-04-22	37.40	37.85	0.08	0.21%	37.30	38.06	36159	13646	4.11%
2026-04-21	36.90	37.77	0.26	0.69%	36.72	38.08	43310	16250	4.92%
2026-04-20	37.50	37.51	-0.07	-0.19%	37.11	37.96	35125	13148	3.99%
2026-04-17	37.07	37.58	0.50	1.35%	36.81	37.75	44931	16799	5.11%
2026-04-16	36.56	37.08	0.63	1.73%	36.33	37.44	42352	15681	4.81%
2026-04-15	37.33	36.45	-0.91	-2.44%	36.30	37.33	38957	14322	4.43%
2026-04-14	37.00	37.36	0.52	1.41%	36.63	37.49	52896	19654	6.01%
2026-04-13	36.68	36.84	0.51	1.40%	36.23	37.25	37872	13939	4.30%
2026-04-10	37.35	36.33	-0.66	-1.78%	36.30	37.90	50781	18695	5.77%
2026-04-09	38.38	36.99	-0.27	-0.72%	36.61	38.40	71428	26829	8.12%
2026-04-08	34.60	37.26	3.39	10.01%	34.60	37.26	35027	12675	3.98%
2026-04-07	33.25	33.87	0.62	1.86%	33.25	34.49	22367	7598	2.54%
2026-04-03	34.38	33.25	-1.05	-3.06%	33.20	34.58	26233	8830	2.98%
2026-04-02	35.20	34.30	-0.65	-1.86%	33.88	35.80	47028	16359	5.34%
2026-04-01	33.80	34.95	1.98	6.01%	33.65	36.27	60381	21271	6.86%
2026-03-31	33.71	32.97	-0.78	-2.31%	32.82	33.98	20899	6965	2.37%
2026-03-30	32.46	33.75	0.87	2.65%	31.77	33.94	26982	8869	3.07%
2026-03-27	32.01	32.88	0.61	1.89%	31.50	33.11	21062	6835	2.39%
2026-03-26	33.49	32.27	-1.18	-3.53%	32.02	33.77	23981	7851	2.73%
2026-03-25	32.69	33.45	0.85	2.61%	32.69	34.15	34888	11719	3.96%
2026-03-24	31.60	32.60	1.73	5.60%	30.44	32.78	38826	12190	4.41%
2026-03-23	33.68	30.87	-3.43	-10.00%	30.87	33.68	39448	12695	4.48%
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%