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
2026-04-30	26.35	26.51	0.09	0.34%	26.26	26.63	24057	6364	0.59%
2026-04-29	25.82	26.42	0.70	2.72%	25.70	26.58	30362	7987	0.75%
2026-04-28	26.26	25.72	-0.37	-1.42%	25.55	26.59	21966	5687	0.54%
2026-04-27	25.72	26.09	0.24	0.93%	25.63	26.12	21885	5668	0.54%
2026-04-24	26.20	25.85	-0.45	-1.71%	25.66	26.20	21597	5589	0.53%
2026-04-23	26.57	26.30	-0.33	-1.24%	26.15	26.73	23290	6141	0.58%
2026-04-22	25.96	26.63	0.61	2.34%	25.92	26.66	26571	7007	0.66%
2026-04-21	26.07	26.02	-0.05	-0.19%	25.71	26.15	15696	4068	0.39%
2026-04-20	25.97	26.07	0.10	0.39%	25.80	26.25	17053	4444	0.42%
2026-04-17	25.79	25.97	0.11	0.43%	25.61	26.03	20745	5355	0.51%
2026-04-16	25.65	25.86	0.33	1.29%	25.49	25.94	18656	4797	0.46%
2026-04-15	26.05	25.53	-0.23	-0.89%	25.49	26.29	27033	6980	0.67%
2026-04-14	25.69	25.76	0.34	1.34%	25.39	25.90	27751	7116	0.69%
2026-04-13	25.55	25.42	-0.18	-0.70%	25.36	25.60	14412	3670	0.36%
2026-04-10	25.40	25.60	0.29	1.15%	25.40	26.05	23102	5958	0.57%
2026-04-09	25.36	25.31	-0.38	-1.48%	25.11	25.49	23228	5876	0.57%
2026-04-08	25.30	25.69	1.08	4.39%	25.21	25.78	28256	7219	0.70%
2026-04-07	24.41	24.61	0.36	1.48%	24.36	24.89	18724	4625	0.46%
2026-04-03	24.76	24.25	-0.53	-2.14%	24.20	24.97	18951	4638	0.47%
2026-04-02	25.25	24.78	-0.51	-2.02%	24.65	25.25	17950	4476	0.44%
2026-04-01	25.20	25.29	0.55	2.22%	25.05	25.49	22441	5683	0.55%
2026-03-31	25.06	24.74	-0.40	-1.59%	24.70	25.45	20439	5122	0.51%
2026-03-30	24.61	25.14	0.17	0.68%	24.51	25.32	23527	5885	0.58%
2026-03-27	24.51	24.97	0.24	0.97%	24.36	25.12	28317	7045	0.70%
2026-03-26	26.37	24.73	-1.49	-5.68%	24.57	26.44	64997	16371	1.61%
2026-03-25	25.51	26.22	0.19	0.73%	25.51	26.58	20324	5346	0.50%
2026-03-24	25.40	26.03	0.85	3.38%	25.35	26.05	22280	5723	0.55%
2026-03-23	26.47	25.18	-1.54	-5.76%	24.90	26.83	30423	7806	0.75%
2026-03-20	27.27	26.72	-0.57	-2.09%	26.72	27.59	18267	4964	0.45%
2026-03-19	27.62	27.29	-0.74	-2.64%	27.20	28.19	19202	5284	0.47%
2026-03-18	28.00	28.03	0.11	0.39%	27.78	28.35	13229	3704	0.33%
2026-03-17	28.52	27.92	-0.58	-2.04%	27.84	28.75	22266	6288	0.55%
2026-03-16	29.00	28.50	-0.50	-1.72%	28.18	29.13	19074	5423	0.47%
2026-03-13	28.87	29.00	-0.01	-0.03%	28.80	29.46	16731	4878	0.41%
2026-03-12	29.57	29.01	-0.52	-1.76%	28.78	29.57	18410	5354	0.46%
2026-03-11	29.58	29.53	0.00	0.00%	29.36	29.87	20946	6209	0.52%
2026-03-10	29.07	29.53	0.62	2.14%	29.04	29.62	19025	5594	0.47%
2026-03-09	29.02	28.91	-0.39	-1.33%	28.20	29.08	26221	7504	0.65%
2026-03-06	28.88	29.30	0.42	1.45%	28.67	29.65	21527	6317	0.53%
2026-03-05	28.55	28.88	0.70	2.48%	28.55	29.31	26754	7749	0.66%
2026-03-04	28.04	28.18	-0.04	-0.14%	27.96	28.78	24888	7062	0.62%
2026-03-03	29.63	28.22	-1.48	-4.98%	28.13	29.89	42468	12226	1.05%
2026-03-02	30.41	29.70	-1.06	-3.45%	29.62	30.75	35375	10623	0.87%
2026-02-27	30.89	30.76	-0.20	-0.65%	30.50	31.04	25340	7783	0.63%
2026-02-26	30.50	30.96	0.43	1.41%	30.35	30.99	26298	8093	0.65%
2026-02-25	30.12	30.53	0.27	0.89%	30.12	30.70	23393	7139	0.58%
2026-02-24	30.15	30.26	0.35	1.17%	29.96	30.45	20140	6097	0.50%
2026-02-13	30.23	29.91	-0.38	-1.25%	29.83	30.45	17747	5347	0.44%
2026-02-12	30.10	30.29	0.31	1.03%	29.83	30.35	17398	5253	0.43%
2026-02-11	29.80	29.98	0.21	0.71%	29.65	30.10	13530	4055	0.33%
2026-02-10	29.97	29.77	-0.14	-0.47%	29.64	30.10	18779	5595	0.46%
2026-02-09	29.81	29.91	0.65	2.22%	29.74	30.75	31360	9465	0.78%
2026-02-06	29.07	29.26	0.00	0.00%	28.86	29.69	17736	5218	0.44%
2026-02-05	29.78	29.51	-0.61	-2.03%	29.35	30.24	21701	6424	0.54%
2026-02-04	30.25	30.12	-0.18	-0.59%	29.76	30.30	23240	6982	0.57%
2026-02-03	29.90	30.30	0.66	2.23%	29.68	30.45	23159	6960	0.57%
2026-02-02	30.31	29.64	-0.75	-2.47%	29.63	30.62	26751	8067	0.66%
2026-01-30	30.12	30.39	0.09	0.30%	29.64	30.66	23763	7191	0.59%
2026-01-29	31.16	30.30	-0.79	-2.54%	30.20	31.33	33524	10285	0.83%
2026-01-28	31.35	31.09	-0.47	-1.49%	31.03	31.57	30266	9445	0.75%
2026-01-27	31.86	31.56	-0.30	-0.94%	30.58	32.04	35188	10977	0.87%
2026-01-26	32.43	31.86	-0.54	-1.67%	31.56	32.60	55838	17911	1.38%