中国电研 (688128) - 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
2025-07-31	25.31	25.25	-0.10	-0.39%	25.14	25.65	23001	5847	0.57%
2025-07-30	25.80	25.35	-0.49	-1.90%	25.10	26.04	33115	8427	0.82%
2025-07-29	25.75	25.84	0.06	0.23%	25.64	26.24	31763	8215	0.79%
2025-07-28	25.70	25.78	0.15	0.59%	25.50	25.91	22807	5864	0.56%
2025-07-25	25.66	25.63	-0.01	-0.04%	25.47	26.02	24748	6347	0.61%
2025-07-24	25.66	25.64	0.03	0.12%	25.38	26.07	34221	8781	0.85%
2025-07-23	26.05	25.61	-0.38	-1.46%	25.50	26.25	37496	9652	0.93%
2025-07-22	25.85	25.99	0.24	0.93%	25.40	26.26	42356	10919	1.05%
2025-07-21	25.28	25.75	0.45	1.78%	24.80	26.26	56587	14473	1.40%
2025-07-18	24.94	25.30	0.39	1.57%	24.81	25.37	26668	6684	0.66%
2025-07-17	24.90	24.91	0.09	0.36%	24.71	25.06	19558	4868	0.48%
2025-07-16	24.75	24.82	0.21	0.85%	24.58	25.07	21236	5280	0.53%
2025-07-15	24.64	24.61	-0.08	-0.32%	24.43	24.95	19700	4855	0.49%
2025-07-14	24.32	24.69	0.49	2.02%	24.09	25.07	29185	7197	0.72%
2025-07-11	24.16	24.20	0.07	0.29%	23.78	24.35	24322	5861	0.60%
2025-07-10	24.21	24.13	-0.11	-0.45%	23.98	24.32	12347	2977	0.31%
2025-07-09	24.62	24.24	-0.26	-1.06%	24.19	24.62	13577	3308	0.34%
2025-07-08	24.34	24.50	0.16	0.66%	24.22	24.59	16807	4108	0.42%
2025-07-07	24.15	24.34	0.24	1.00%	23.97	24.41	13974	3384	0.35%
2025-07-04	24.28	24.10	-0.24	-0.99%	24.06	24.37	14771	3572	0.37%
2025-07-03	24.32	24.34	-0.03	-0.12%	24.11	24.53	15859	3848	0.39%
2025-07-02	24.63	24.37	-0.32	-1.30%	24.30	24.69	14479	3539	0.36%
2025-07-01	24.49	24.69	0.19	0.78%	24.36	24.73	19225	4730	0.48%
2025-06-30	24.40	24.50	0.10	0.41%	24.02	24.75	17243	4216	0.43%
2025-06-27	24.27	24.40	0.06	0.25%	24.21	24.54	14722	3587	0.36%
2025-06-26	24.36	24.34	-0.01	-0.04%	24.22	24.85	22749	5578	0.56%
2025-06-25	23.92	24.35	0.44	1.84%	23.90	24.59	28446	6893	0.70%
2025-06-24	23.30	23.91	0.65	2.79%	23.18	23.92	18335	4337	0.45%
2025-06-23	23.05	23.26	0.10	0.43%	23.05	23.56	14834	3459	0.37%
2025-06-20	23.16	23.16	-0.14	-0.60%	23.12	23.67	13127	3061	0.32%
2025-06-19	23.45	23.30	-0.10	-0.43%	23.16	23.63	13037	3053	0.32%
2025-06-18	23.37	23.40	0.08	0.34%	23.20	23.57	14374	3359	0.36%
2025-06-17	23.91	23.82	-0.10	-0.42%	23.73	24.15	12118	2894	0.30%
2025-06-16	23.93	23.92	-0.08	-0.33%	23.86	24.25	15369	3696	0.38%
2025-06-13	24.26	24.00	-0.20	-0.83%	23.84	24.26	20650	4959	0.51%
2025-06-12	24.08	24.20	0.07	0.29%	24.02	24.31	16458	3980	0.41%
2025-06-11	24.35	24.13	-0.12	-0.49%	24.03	24.41	16179	3914	0.40%
2025-06-10	24.68	24.25	-0.39	-1.58%	23.99	24.71	23411	5694	0.58%
2025-06-09	24.70	24.64	0.05	0.20%	24.57	24.88	16411	4052	0.41%
2025-06-06	24.55	24.59	0.04	0.16%	24.46	24.79	15179	3738	0.38%
2025-06-05	24.48	24.55	0.06	0.24%	24.30	24.61	14540	3561	0.36%
2025-06-04	24.54	24.49	0.03	0.12%	24.42	24.69	14244	3494	0.35%
2025-06-03	24.65	24.46	-0.26	-1.05%	24.38	24.86	25398	6247	0.63%
2025-05-30	24.76	24.72	-0.10	-0.40%	24.65	24.91	15279	3783	0.38%
2025-05-29	25.10	24.82	-0.24	-0.96%	24.75	25.24	25201	6280	0.62%
2025-05-28	24.95	25.06	0.10	0.40%	24.73	25.18	20350	5078	0.50%
2025-05-27	24.65	24.96	0.29	1.18%	24.52	25.14	24958	6190	0.62%
2025-05-26	24.59	24.67	0.09	0.37%	24.45	24.98	16377	4047	0.40%
2025-05-23	24.78	24.58	-0.18	-0.73%	24.56	25.19	23294	5786	0.58%
2025-05-22	24.91	24.76	-0.14	-0.56%	24.66	25.38	24237	6053	0.60%
2025-05-21	24.74	24.90	0.06	0.24%	24.60	25.07	19708	4892	0.49%
2025-05-20	24.79	24.84	0.03	0.12%	24.68	25.05	22639	5634	0.56%
2025-05-19	25.25	24.81	-0.47	-1.86%	24.44	25.38	43562	10781	1.08%
2025-05-16	25.09	25.28	0.08	0.32%	25.09	25.67	27240	6911	0.67%
2025-05-15	25.59	25.20	-0.40	-1.56%	25.00	25.73	31197	7886	0.77%
2025-05-14	25.51	25.60	0.02	0.08%	25.33	25.86	30688	7848	0.76%
2025-05-13	25.91	25.58	-0.33	-1.27%	24.98	25.91	51416	13053	1.27%
2025-05-12	24.88	25.91	1.18	4.77%	24.68	26.10	65413	16793	1.62%
2025-05-09	24.30	24.73	0.36	1.48%	24.00	24.88	40673	10010	1.01%
2025-05-08	24.40	24.37	0.03	0.12%	24.21	24.69	31665	7739	0.78%
2025-05-07	24.77	24.34	-0.41	-1.66%	24.10	24.90	44067	10795	1.09%
2025-05-06	23.98	24.75	0.77	3.21%	23.86	24.75	59071	14365	1.46%
2025-04-30	23.85	23.98	-0.22	-0.91%	23.82	24.55	72307	17458	1.79%
2025-04-29	22.60	24.20	2.45	11.26%	22.60	24.50	113153	26816	2.80%
2025-04-28	21.71	21.75	-0.07	-0.32%	21.20	21.91	37440	8054	0.93%
2025-04-25	21.15	21.82	0.50	2.35%	21.02	22.05	29330	6388	0.73%
2025-04-24	21.10	21.32	0.17	0.80%	20.92	21.41	25126	5333	0.62%
2025-04-23	20.57	21.15	0.66	3.22%	20.50	21.40	32006	6764	0.79%