协和电子(605258)股票行情
协和电子(605258)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 29.40 | 29.35 | 0.09 | 0.31% | 29.10 | 30.37 | 41858 | 12405.13 | 4.76% |
| 2025-06-19 | 29.55 | 29.26 | -0.29 | -0.98% | 28.92 | 30.30 | 37768 | 11164.05 | 4.29% |
| 2025-06-18 | 28.07 | 29.55 | 1.25 | 4.42% | 28.07 | 29.57 | 39794 | 11573.06 | 4.52% |
| 2025-06-17 | 28.65 | 28.30 | -0.19 | -0.67% | 28.11 | 28.69 | 9296 | 2635.63 | 1.06% |
| 2025-06-16 | 28.04 | 28.49 | 0.44 | 1.57% | 27.78 | 28.86 | 12518 | 3571.68 | 1.42% |
| 2025-06-13 | 28.50 | 28.05 | -0.64 | -2.23% | 27.90 | 28.70 | 15390 | 4339.78 | 1.75% |
| 2025-06-12 | 29.24 | 29.39 | 0.15 | 0.51% | 29.03 | 29.55 | 14221 | 4172.48 | 1.62% |
| 2025-06-11 | 28.95 | 29.24 | 0.32 | 1.11% | 28.86 | 29.94 | 15530 | 4565.24 | 1.76% |
| 2025-06-10 | 29.10 | 28.92 | -0.33 | -1.13% | 28.56 | 29.29 | 11241 | 3255.23 | 1.28% |
| 2025-06-09 | 29.28 | 29.25 | 0.10 | 0.34% | 29.03 | 29.49 | 12295 | 3589.97 | 1.40% |
| 2025-06-06 | 28.70 | 29.15 | 0.18 | 0.62% | 28.60 | 29.23 | 20784 | 6022.30 | 2.36% |
| 2025-06-05 | 28.16 | 28.97 | 0.87 | 3.10% | 27.86 | 29.94 | 32985 | 9534.22 | 3.75% |
| 2025-06-04 | 27.76 | 28.10 | 0.47 | 1.70% | 27.71 | 28.27 | 11664 | 3273.42 | 1.33% |
| 2025-06-03 | 27.76 | 27.63 | -0.20 | -0.72% | 27.60 | 27.97 | 10754 | 2982.77 | 1.22% |
| 2025-05-30 | 28.47 | 27.83 | -0.72 | -2.52% | 27.75 | 28.50 | 13724 | 3839.51 | 1.56% |
| 2025-05-29 | 28.00 | 28.55 | 0.72 | 2.59% | 27.85 | 28.56 | 17009 | 4818.20 | 1.93% |
| 2025-05-28 | 28.18 | 27.83 | -0.19 | -0.68% | 27.70 | 28.46 | 9027 | 2524.88 | 1.03% |
| 2025-05-27 | 28.33 | 28.02 | -0.32 | -1.13% | 27.86 | 28.36 | 10810 | 3026.40 | 1.23% |
| 2025-05-26 | 28.20 | 28.34 | 0.14 | 0.50% | 28.19 | 28.63 | 8431 | 2396.57 | 0.96% |
| 2025-05-23 | 28.65 | 28.20 | -0.56 | -1.95% | 28.17 | 28.96 | 12315 | 3519.15 | 1.40% |
| 2025-05-22 | 28.53 | 28.76 | 0.03 | 0.10% | 28.21 | 29.00 | 14297 | 4096.14 | 1.62% |
| 2025-05-21 | 29.08 | 28.73 | -0.31 | -1.07% | 28.42 | 29.10 | 11156 | 3197.94 | 1.27% |
| 2025-05-20 | 28.78 | 29.04 | 0.40 | 1.40% | 28.50 | 29.19 | 13240 | 3833.22 | 1.50% |
| 2025-05-19 | 28.52 | 28.64 | -0.01 | -0.03% | 28.36 | 28.87 | 9785 | 2790.60 | 1.11% |
| 2025-05-16 | 28.58 | 28.65 | 0.12 | 0.42% | 28.42 | 28.95 | 8369 | 2406.63 | 0.95% |
| 2025-05-15 | 28.65 | 28.53 | -0.19 | -0.66% | 28.45 | 28.95 | 10783 | 3084.82 | 1.23% |
| 2025-05-14 | 28.96 | 28.72 | -0.24 | -0.83% | 28.50 | 29.29 | 12787 | 3683.54 | 1.45% |
| 2025-05-13 | 29.60 | 28.96 | -0.28 | -0.96% | 28.89 | 29.70 | 10892 | 3180.81 | 1.24% |
| 2025-05-12 | 29.09 | 29.24 | 0.30 | 1.04% | 29.09 | 29.48 | 10476 | 3068.59 | 1.19% |
| 2025-05-09 | 29.30 | 28.94 | -0.36 | -1.23% | 28.83 | 29.35 | 9749 | 2833.92 | 1.11% |
| 2025-05-08 | 28.55 | 29.30 | 0.59 | 2.06% | 28.40 | 29.34 | 11391 | 3313.63 | 1.29% |
| 2025-05-07 | 28.88 | 28.71 | 0.11 | 0.38% | 28.40 | 29.08 | 12912 | 3715.83 | 1.47% |
| 2025-05-06 | 28.08 | 28.60 | 0.62 | 2.22% | 28.05 | 28.62 | 10912 | 3105.07 | 1.24% |
| 2025-04-30 | 27.48 | 27.98 | 0.50 | 1.82% | 27.47 | 28.10 | 9843 | 2744.97 | 1.12% |
| 2025-04-29 | 26.82 | 27.48 | 0.47 | 1.74% | 26.71 | 27.70 | 18795 | 5159.79 | 2.14% |
| 2025-04-28 | 27.89 | 27.01 | -1.69 | -5.89% | 26.93 | 28.00 | 24332 | 6615.27 | 2.77% |
| 2025-04-25 | 28.44 | 28.70 | 0.26 | 0.91% | 28.31 | 28.86 | 8603 | 2463.83 | 0.98% |
| 2025-04-24 | 28.66 | 28.44 | -0.17 | -0.59% | 28.20 | 28.85 | 10730 | 3060.31 | 1.22% |
| 2025-04-23 | 28.38 | 28.61 | 0.48 | 1.71% | 28.28 | 28.76 | 13014 | 3714.26 | 1.48% |
| 2025-04-22 | 28.01 | 28.13 | 0.12 | 0.43% | 27.75 | 28.22 | 9731 | 2732.53 | 1.11% |
| 2025-04-21 | 27.47 | 28.01 | 0.57 | 2.08% | 27.25 | 28.06 | 11924 | 3318.09 | 1.36% |
| 2025-04-18 | 27.68 | 27.44 | -0.05 | -0.18% | 27.04 | 27.68 | 11013 | 3011.82 | 1.25% |
| 2025-04-17 | 27.38 | 27.49 | 0.11 | 0.40% | 27.23 | 27.83 | 12425 | 3434.83 | 1.41% |
| 2025-04-16 | 27.96 | 27.38 | -0.58 | -2.07% | 26.90 | 28.20 | 13645 | 3753.83 | 1.55% |
| 2025-04-15 | 27.99 | 27.96 | 0.35 | 1.27% | 27.67 | 28.28 | 18625 | 5197.01 | 2.12% |
| 2025-04-14 | 27.36 | 27.61 | 0.79 | 2.95% | 27.29 | 27.81 | 19712 | 5436.86 | 2.24% |
| 2025-04-11 | 25.73 | 26.82 | 0.60 | 2.29% | 25.73 | 27.23 | 20295 | 5431.55 | 2.31% |
| 2025-04-10 | 26.30 | 26.22 | 0.63 | 2.46% | 26.18 | 27.13 | 23084 | 6135.07 | 2.62% |
| 2025-04-09 | 23.80 | 25.59 | 0.51 | 2.03% | 22.85 | 25.85 | 27160 | 6646.09 | 3.09% |
| 2025-04-08 | 26.76 | 25.08 | -2.18 | -8.00% | 24.53 | 27.14 | 34160 | 8643.01 | 3.88% |
| 2025-04-07 | 28.00 | 27.26 | -3.03 | -10.00% | 27.26 | 28.54 | 12823 | 3519.55 | 1.46% |
| 2025-04-03 | 30.56 | 30.29 | -0.68 | -2.20% | 29.90 | 30.97 | 14670 | 4459.04 | 1.67% |
| 2025-04-02 | 31.24 | 30.97 | -0.28 | -0.90% | 30.92 | 31.49 | 10756 | 3352.86 | 1.22% |
| 2025-04-01 | 30.81 | 31.25 | 0.47 | 1.53% | 30.78 | 31.45 | 17078 | 5322.11 | 1.94% |
| 2025-03-31 | 30.51 | 30.78 | 0.09 | 0.29% | 29.81 | 30.80 | 17477 | 5292.09 | 1.99% |
| 2025-03-28 | 31.27 | 30.69 | -0.51 | -1.63% | 30.38 | 31.33 | 12220 | 3770.94 | 1.39% |
| 2025-03-27 | 31.10 | 31.20 | -0.06 | -0.19% | 30.38 | 31.50 | 12689 | 3939.87 | 1.44% |
| 2025-03-26 | 30.72 | 31.26 | 0.26 | 0.84% | 30.72 | 31.75 | 14229 | 4466.51 | 1.62% |
| 2025-03-25 | 31.57 | 31.00 | -0.57 | -1.81% | 30.57 | 31.57 | 16126 | 5003.83 | 1.83% |
| 2025-03-24 | 32.41 | 31.57 | -0.84 | -2.59% | 30.63 | 32.75 | 24970 | 7896.34 | 2.84% |
| 2025-03-21 | 33.29 | 32.41 | -1.15 | -3.43% | 32.24 | 33.40 | 23627 | 7727.66 | 2.68% |
| 2025-03-20 | 33.70 | 33.56 | -0.09 | -0.27% | 33.40 | 33.84 | 20822 | 7001.97 | 2.37% |
| 2025-03-19 | 34.60 | 33.65 | -1.13 | -3.25% | 33.42 | 34.70 | 36937 | 12484.90 | 4.20% |
| 2025-03-18 | 34.14 | 34.78 | 0.34 | 0.99% | 33.90 | 34.85 | 43088 | 14879.87 | 4.90% |
| 2025-03-17 | 34.78 | 34.44 | -0.52 | -1.49% | 34.12 | 34.84 | 40534 | 13926.67 | 4.61% |
| 2025-03-14 | 33.99 | 34.96 | 0.96 | 2.82% | 33.51 | 35.51 | 73316 | 25461.30 | 8.33% |
| 2025-03-13 | 33.45 | 34.00 | 0.38 | 1.13% | 33.28 | 35.00 | 59844 | 20450.31 | 6.80% |
| 2025-03-12 | 33.38 | 33.62 | 0.25 | 0.75% | 33.10 | 33.87 | 30310 | 10184.04 | 3.44% |
| 2025-03-11 | 32.76 | 33.37 | 0.28 | 0.85% | 32.50 | 33.65 | 29241 | 9728.42 | 3.32% |
| 2025-03-10 | 32.55 | 33.09 | 0.58 | 1.78% | 32.44 | 33.33 | 21861 | 7176.60 | 2.48% |
| 2025-03-07 | 32.47 | 32.51 | 0.04 | 0.12% | 32.33 | 33.20 | 23326 | 7639.82 | 2.65% |
| 2025-03-06 | 32.77 | 32.47 | -0.04 | -0.12% | 32.41 | 32.77 | 22231 | 7238.58 | 2.53% |
| 2025-03-05 | 32.08 | 32.51 | 0.45 | 1.40% | 31.82 | 32.65 | 16889 | 5455.35 | 1.92% |
| 2025-03-04 | 30.88 | 32.06 | 0.48 | 1.52% | 30.88 | 32.18 | 17778 | 5649.69 | 2.02% |
| 2025-03-03 | 31.00 | 31.58 | 0.59 | 1.90% | 30.40 | 31.94 | 23474 | 7385.54 | 2.67% |
| 2025-02-28 | 32.58 | 30.99 | -1.75 | -5.35% | 30.92 | 32.60 | 27772 | 8767.23 | 3.16% |
| 2025-02-27 | 33.69 | 32.74 | -0.99 | -2.94% | 32.20 | 33.69 | 34839 | 11456.92 | 3.96% |
| 2025-02-26 | 33.62 | 33.73 | 0.11 | 0.33% | 33.35 | 33.85 | 26982 | 9061.60 | 3.07% |
| 2025-02-25 | 33.14 | 33.62 | -0.08 | -0.24% | 32.90 | 33.96 | 30622 | 10269.57 | 3.48% |
| 2025-02-24 | 34.31 | 33.70 | -0.60 | -1.75% | 33.20 | 34.39 | 40032 | 13472.72 | 4.55% |
上证大盘股票行情在线 K线走势图
