致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 03:51:33 休市中

中国电研 (688128) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 18.73 18.97 0.47 2.54% 18.62 19.60 46803 8897 1.16%
2025-04-07 20.89 18.50 -3.49 -15.87% 17.85 20.89 58025 11248 1.43%
2025-04-03 22.32 21.99 -0.56 -2.48% 21.84 22.55 26735 5925 0.66%
2025-04-02 22.30 22.55 0.16 0.71% 22.28 22.88 17835 4037 0.44%
2025-04-01 22.37 22.39 0.12 0.54% 22.20 22.58 18767 4202 0.46%
2025-03-31 22.45 22.27 -0.32 -1.42% 22.09 22.68 24377 5436 0.60%
2025-03-28 22.76 22.59 -0.20 -0.88% 22.50 23.04 17779 4041 0.44%
2025-03-27 22.63 22.79 -0.01 -0.04% 22.27 23.20 21733 4943 0.54%
2025-03-26 22.54 22.80 0.14 0.62% 22.53 22.99 18378 4204 0.45%
2025-03-25 22.76 22.66 -0.10 -0.44% 22.57 23.04 20333 4631 0.50%
2025-03-24 22.81 22.76 -0.10 -0.44% 22.34 23.05 31506 7151 0.78%
2025-03-21 23.14 22.86 -0.37 -1.59% 22.81 23.42 33920 7835 0.84%
2025-03-20 23.35 23.23 -0.17 -0.73% 23.13 23.56 27051 6311 0.67%
2025-03-19 23.59 23.40 -0.24 -1.02% 23.30 23.60 27195 6374 0.67%
2025-03-18 23.24 23.64 0.46 1.98% 23.16 23.67 33149 7764 0.82%
2025-03-17 23.50 23.18 0.09 0.39% 23.09 23.55 29815 6932 0.74%
2025-03-14 22.59 23.09 0.51 2.26% 22.36 23.09 31616 7214 0.78%
2025-03-13 23.27 22.58 -0.67 -2.88% 22.36 23.27 36336 8241 0.90%
2025-03-12 23.28 23.25 -0.03 -0.13% 23.03 23.40 32220 7480 0.80%
2025-03-11 22.83 23.28 0.33 1.44% 22.69 23.46 46806 10833 1.16%
2025-03-10 23.00 22.95 -0.01 -0.04% 22.71 23.20 35266 8095 0.87%
2025-03-07 23.00 22.96 -0.13 -0.56% 22.75 23.24 32118 7377 0.79%
2025-03-06 22.83 23.09 0.45 1.99% 22.68 23.19 46443 10651 1.15%
2025-03-05 22.88 22.64 -0.10 -0.44% 22.46 22.91 26235 5933 0.65%
2025-03-04 22.39 22.74 0.19 0.84% 22.32 22.97 25417 5786 0.63%
2025-03-03 22.65 22.55 0.02 0.09% 22.36 23.08 37912 8631 0.94%
2025-02-28 23.42 22.53 -1.07 -4.53% 22.45 23.50 50611 11566 1.25%
2025-02-27 23.79 23.60 0.00 0.00% 23.10 23.87 45099 10585 1.11%
2025-02-26 22.78 23.60 0.90 3.96% 22.68 23.88 61579 14454 1.52%
2025-02-25 22.48 22.70 -0.04 -0.18% 22.35 22.86 33816 7652 0.84%
2025-02-24 22.86 22.74 -0.12 -0.52% 22.45 23.00 36063 8186 0.89%
2025-02-21 22.45 22.86 0.46 2.05% 22.33 22.95 47782 10815 1.18%
2025-02-20 22.30 22.40 0.15 0.67% 22.05 22.45 34202 7621 0.85%
2025-02-19 21.51 22.25 0.81 3.78% 21.42 22.33 48358 10664 1.20%
2025-02-18 21.56 21.44 -0.27 -1.24% 21.37 22.09 36458 7937 0.90%
2025-02-17 21.77 21.71 -0.06 -0.28% 21.46 21.95 30187 6547 0.75%
2025-02-14 21.69 21.77 0.00 0.00% 21.69 21.98 27043 5898 0.67%
2025-02-13 22.29 21.77 -0.43 -1.94% 21.75 22.41 31631 6970 0.78%
2025-02-12 22.04 22.20 0.16 0.73% 21.87 22.22 29375 6479 0.73%
2025-02-11 22.00 22.04 -0.04 -0.18% 21.81 22.10 26000 5708 0.64%
2025-02-10 22.36 22.08 -0.08 -0.36% 21.82 22.50 38070 8385 0.94%
2025-02-07 21.88 22.16 0.35 1.60% 21.76 22.25 44069 9721 1.09%
2025-02-06 21.21 21.81 0.51 2.39% 21.15 21.90 31670 6847 0.78%
2025-02-05 21.60 21.30 -0.24 -1.11% 21.23 21.69 27882 5971 0.69%
2025-01-27 22.03 21.54 -0.45 -2.05% 21.50 22.11 26617 5785 0.66%
2025-01-24 21.65 21.99 0.38 1.76% 21.65 22.00 28845 6314 0.71%
2025-01-23 21.78 21.61 0.01 0.05% 21.61 22.08 32256 7043 0.80%
2025-01-22 21.86 21.60 -0.25 -1.14% 21.40 21.87 19598 4226 0.48%
2025-01-21 21.65 21.85 0.29 1.35% 21.50 21.90 34105 7409 0.84%
2025-01-20 21.74 21.56 0.01 0.05% 21.20 21.85 36210 7772 0.90%
2025-01-17 21.33 21.55 0.08 0.37% 21.33 21.87 27231 5876 0.67%
2025-01-16 21.76 21.47 -0.32 -1.47% 21.33 21.95 28596 6184 0.71%
2025-01-15 22.03 21.79 -0.23 -1.04% 21.71 22.12 34184 7483 0.85%
2025-01-14 20.55 22.02 1.49 7.26% 20.41 22.27 61124 13227 1.51%
2025-01-13 19.70 20.53 0.94 4.80% 19.70 20.73 44524 9030 1.10%
2025-01-10 19.86 19.59 -0.22 -1.11% 19.59 20.17 24659 4904 0.61%
2025-01-09 19.73 19.81 -0.06 -0.30% 19.66 20.08 22168 4415 0.55%
2025-01-08 19.93 19.87 -0.17 -0.85% 19.20 20.06 26695 5261 0.66%
2025-01-07 19.87 20.04 0.17 0.86% 19.61 20.09 22323 4436 0.55%
2025-01-06 19.74 19.87 0.13 0.66% 19.59 20.06 30365 6027 0.75%
2025-01-03 20.26 19.74 -0.52 -2.57% 19.63 20.60 27511 5538 0.68%
2025-01-02 20.88 20.26 -0.75 -3.57% 20.00 21.08 33549 6893 0.83%
2024-12-31 21.59 21.01 -0.78 -3.58% 20.99 21.88 30849 6576 0.76%
2024-12-30 21.71 21.79 0.03 0.14% 21.50 22.06 22653 4942 0.56%