协和电子(605258)股票行情 协和电子股票行情 605258股票行情_爱股网
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 |
|---|
| 2025-10-28 | 34.10 | 34.53 | -0.04 | -0.12% | 34.08 | 34.65 | 16997 | 5849.50 | 1.93% |
| 2025-10-27 | 34.22 | 34.57 | 0.04 | 0.12% | 33.80 | 34.60 | 29990 | 10273.94 | 3.41% |
| 2025-10-24 | 32.76 | 34.53 | 2.04 | 6.28% | 32.37 | 34.88 | 46308 | 15771.96 | 5.26% |
| 2025-10-23 | 31.92 | 32.49 | 0.46 | 1.44% | 31.58 | 32.60 | 13580 | 4360.36 | 1.54% |
| 2025-10-22 | 31.90 | 32.03 | 0.02 | 0.06% | 31.66 | 32.46 | 9925 | 3181.48 | 1.13% |
| 2025-10-21 | 31.23 | 32.01 | 0.83 | 2.66% | 31.13 | 32.02 | 17005 | 5384.67 | 1.93% |
| 2025-10-20 | 31.27 | 31.18 | 0.35 | 1.14% | 30.87 | 31.56 | 13694 | 4267.09 | 1.56% |
| 2025-10-17 | 31.69 | 30.83 | -0.89 | -2.81% | 30.80 | 31.84 | 13150 | 4099.60 | 1.49% |
| 2025-10-16 | 32.20 | 31.72 | -0.48 | -1.49% | 31.55 | 32.30 | 10582 | 3369.39 | 1.20% |
| 2025-10-15 | 31.98 | 32.20 | 0.34 | 1.07% | 31.70 | 32.47 | 12974 | 4163.52 | 1.47% |
| 2025-10-14 | 33.00 | 31.86 | -0.77 | -2.36% | 31.75 | 33.34 | 19122 | 6203.28 | 2.17% |
| 2025-10-13 | 32.10 | 32.63 | -0.46 | -1.39% | 31.10 | 32.76 | 18932 | 6077.65 | 2.15% |
| 2025-10-10 | 34.00 | 33.09 | -0.95 | -2.79% | 33.02 | 34.04 | 20616 | 6876.01 | 2.34% |
| 2025-10-09 | 33.81 | 34.04 | 0.22 | 0.65% | 33.81 | 34.76 | 22484 | 7721.70 | 2.56% |
| 2025-09-30 | 34.42 | 33.82 | -0.42 | -1.23% | 33.73 | 35.38 | 21495 | 7341.41 | 2.44% |
| 2025-09-29 | 34.31 | 34.24 | -0.34 | -0.98% | 34.00 | 34.80 | 23047 | 7925.48 | 2.62% |
| 2025-09-26 | 34.60 | 34.58 | 0.23 | 0.67% | 34.25 | 35.82 | 41635 | 14578.18 | 4.73% |
| 2025-09-25 | 35.25 | 34.35 | -0.90 | -2.55% | 34.30 | 35.26 | 23912 | 8304.91 | 2.72% |
| 2025-09-24 | 34.00 | 35.25 | 0.76 | 2.20% | 33.65 | 35.87 | 32106 | 11232.20 | 3.65% |
| 2025-09-23 | 35.18 | 34.49 | -0.69 | -1.96% | 33.85 | 35.20 | 29833 | 10263.88 | 3.39% |
| 2025-09-22 | 33.90 | 35.18 | 1.28 | 3.78% | 33.73 | 35.38 | 37671 | 13103.34 | 4.28% |
| 2025-09-19 | 33.93 | 33.90 | -0.20 | -0.59% | 33.51 | 34.33 | 19908 | 6749.81 | 2.26% |
| 2025-09-18 | 34.38 | 34.10 | -0.40 | -1.16% | 33.61 | 35.14 | 25108 | 8631.82 | 2.85% |
| 2025-09-17 | 34.86 | 34.50 | -0.34 | -0.98% | 34.31 | 35.10 | 21807 | 7551.59 | 2.48% |
| 2025-09-16 | 34.70 | 34.84 | 0.17 | 0.49% | 34.25 | 34.97 | 22363 | 7756.16 | 2.54% |
| 2025-09-15 | 35.59 | 34.67 | -1.13 | -3.16% | 34.51 | 36.20 | 35696 | 12465.02 | 4.06% |
| 2025-09-12 | 35.88 | 35.80 | -0.08 | -0.22% | 35.00 | 36.84 | 43883 | 15814.20 | 4.99% |
| 2025-09-11 | 34.41 | 35.88 | 1.13 | 3.25% | 34.39 | 35.88 | 50135 | 17717.22 | 5.70% |
| 2025-09-10 | 34.44 | 34.75 | 0.52 | 1.52% | 34.10 | 35.36 | 38255 | 13287.53 | 4.35% |
| 2025-09-09 | 33.75 | 34.23 | -0.16 | -0.47% | 33.31 | 35.53 | 47611 | 16424.80 | 5.41% |
| 2025-09-08 | 32.92 | 34.39 | 1.11 | 3.34% | 32.92 | 34.85 | 61195 | 20911.70 | 6.95% |
| 2025-09-05 | 30.94 | 33.28 | 2.38 | 7.70% | 30.72 | 33.38 | 37557 | 12059.51 | 4.27% |
| 2025-09-04 | 31.58 | 30.90 | -0.67 | -2.12% | 30.43 | 32.40 | 23216 | 7295.59 | 2.64% |
| 2025-09-03 | 32.54 | 31.57 | -0.72 | -2.23% | 31.40 | 32.58 | 20354 | 6514.81 | 2.31% |
| 2025-09-02 | 33.60 | 32.29 | -1.31 | -3.90% | 31.74 | 33.85 | 32609 | 10575.98 | 3.71% |
| 2025-09-01 | 33.61 | 33.60 | -0.02 | -0.06% | 32.95 | 34.12 | 32465 | 10877.93 | 3.69% |
| 2025-08-29 | 33.55 | 33.62 | -0.23 | -0.68% | 33.16 | 33.90 | 29866 | 10035.26 | 3.39% |
| 2025-08-28 | 33.05 | 33.85 | 0.69 | 2.08% | 32.02 | 33.85 | 48733 | 16155.52 | 5.54% |
| 2025-08-27 | 33.48 | 33.16 | -0.30 | -0.90% | 33.16 | 34.60 | 48101 | 16279.48 | 5.47% |
| 2025-08-26 | 33.02 | 33.46 | 0.42 | 1.27% | 32.67 | 33.73 | 33283 | 11112.04 | 3.78% |
| 2025-08-25 | 33.07 | 33.04 | 0.21 | 0.64% | 32.50 | 33.09 | 31506 | 10344.83 | 3.58% |
| 2025-08-22 | 32.94 | 32.83 | -0.12 | -0.36% | 32.47 | 33.00 | 27762 | 9100.18 | 3.15% |
| 2025-08-21 | 32.83 | 32.95 | -0.12 | -0.36% | 32.38 | 33.23 | 25066 | 8219.12 | 2.85% |
| 2025-08-20 | 32.61 | 33.07 | 0.30 | 0.92% | 32.20 | 33.07 | 27578 | 9051.56 | 3.13% |
| 2025-08-19 | 32.31 | 32.77 | 0.46 | 1.42% | 32.08 | 32.78 | 28079 | 9137.13 | 3.19% |
| 2025-08-18 | 32.10 | 32.31 | 0.48 | 1.51% | 31.80 | 32.62 | 35460 | 11459.41 | 4.03% |
| 2025-08-15 | 31.02 | 31.83 | 0.75 | 2.41% | 31.00 | 32.17 | 27454 | 8726.39 | 3.12% |
| 2025-08-14 | 32.38 | 31.08 | -1.38 | -4.25% | 31.02 | 32.54 | 28564 | 9002.29 | 3.25% |
| 2025-08-13 | 32.45 | 32.46 | 0.01 | 0.03% | 32.18 | 32.77 | 20485 | 6642.00 | 2.33% |
| 2025-08-12 | 32.95 | 32.45 | -0.18 | -0.55% | 32.27 | 32.97 | 19044 | 6192.43 | 2.16% |
| 2025-08-11 | 32.00 | 32.63 | 0.53 | 1.65% | 31.85 | 32.78 | 20042 | 6500.76 | 2.28% |
| 2025-08-08 | 32.27 | 32.10 | 0.05 | 0.16% | 31.60 | 32.27 | 17642 | 5627.98 | 2.00% |
| 2025-08-07 | 32.30 | 32.05 | -0.28 | -0.87% | 31.82 | 32.75 | 24956 | 8011.96 | 2.84% |
| 2025-08-06 | 32.67 | 32.33 | -0.52 | -1.58% | 31.82 | 32.75 | 33225 | 10737.61 | 3.78% |
| 2025-08-05 | 31.97 | 32.85 | 1.18 | 3.73% | 31.97 | 33.96 | 52839 | 17408.81 | 6.00% |
| 2025-08-04 | 31.11 | 31.67 | 0.50 | 1.60% | 31.00 | 31.75 | 20108 | 6331.86 | 2.29% |
| 2025-08-01 | 31.58 | 31.17 | -0.30 | -0.95% | 31.01 | 31.65 | 16144 | 5042.86 | 1.83% |
| 2025-07-31 | 31.93 | 31.47 | -0.51 | -1.59% | 31.31 | 32.47 | 27106 | 8606.63 | 3.08% |
| 2025-07-30 | 31.60 | 31.98 | 0.34 | 1.07% | 31.35 | 32.01 | 28939 | 9194.83 | 3.29% |
| 2025-07-29 | 31.58 | 31.64 | -0.11 | -0.35% | 31.22 | 32.09 | 22924 | 7237.25 | 2.61% |
| 2025-07-28 | 30.54 | 31.75 | 1.35 | 4.44% | 30.41 | 31.82 | 52247 | 16366.03 | 5.94% |
| 2025-07-25 | 30.11 | 30.40 | 0.28 | 0.93% | 30.03 | 30.40 | 13599 | 4114.48 | 1.55% |
| 2025-07-24 | 30.08 | 30.12 | -0.03 | -0.10% | 29.97 | 30.48 | 17802 | 5368.10 | 2.02% |
| 2025-07-23 | 30.21 | 30.15 | -0.23 | -0.76% | 30.05 | 30.37 | 14627 | 4414.28 | 1.66% |
| 2025-07-22 | 31.06 | 30.38 | -0.75 | -2.41% | 30.21 | 31.24 | 26529 | 8108.80 | 3.01% |
| 2025-07-21 | 31.05 | 31.13 | -0.08 | -0.26% | 30.70 | 31.32 | 20403 | 6320.67 | 2.32% |
| 2025-07-18 | 31.64 | 31.21 | -0.49 | -1.55% | 31.01 | 32.47 | 27005 | 8487.46 | 3.07% |
| 2025-07-17 | 30.56 | 31.70 | 1.11 | 3.63% | 30.56 | 31.75 | 41262 | 12975.36 | 4.69% |
| 2025-07-16 | 31.35 | 30.59 | -0.49 | -1.58% | 30.53 | 31.35 | 21780 | 6696.74 | 2.48% |
| 2025-07-15 | 31.36 | 31.08 | -0.25 | -0.80% | 30.80 | 31.75 | 23715 | 7413.60 | 2.69% |
| 2025-07-14 | 30.95 | 31.33 | 0.40 | 1.29% | 30.53 | 31.54 | 23347 | 7269.28 | 2.65% |
| 2025-07-11 | 31.91 | 30.93 | -0.98 | -3.07% | 30.66 | 31.91 | 28980 | 8970.52 | 3.29% |
| 2025-07-10 | 32.15 | 31.91 | -0.22 | -0.68% | 31.39 | 33.21 | 37656 | 12109.15 | 4.28% |
| 2025-07-09 | 31.92 | 32.13 | 0.21 | 0.66% | 31.87 | 32.85 | 43292 | 13991.45 | 4.92% |
| 2025-07-08 | 31.40 | 31.92 | 0.72 | 2.31% | 31.05 | 32.50 | 46726 | 14958.70 | 5.31% |
| 2025-07-07 | 31.13 | 31.20 | -0.27 | -0.86% | 30.95 | 31.78 | 21212 | 6615.43 | 2.41% |
| 2025-07-04 | 31.61 | 31.47 | -0.11 | -0.35% | 30.98 | 31.79 | 37927 | 11898.49 | 4.31% |
| 2025-07-03 | 30.39 | 31.58 | 1.45 | 4.81% | 29.90 | 32.98 | 60694 | 19170.34 | 6.90% |
| 2025-07-02 | 30.50 | 30.13 | -0.67 | -2.18% | 29.88 | 30.62 | 20076 | 6034.32 | 2.28% |
| 2025-07-01 | 31.54 | 30.80 | -0.35 | -1.12% | 30.24 | 31.57 | 34508 | 10635.13 | 3.92% |
上证大盘股票行情在线 K线走势图
协和电子(605258)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
