中电电机(603988)股票行情
中电电机(603988)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 |
|---|
| 2026-03-26 | 24.65 | 24.11 | -0.58 | -2.35% | 23.99 | 24.79 | 27838 | 6774.33 | 1.18% |
| 2026-03-25 | 24.76 | 24.69 | 0.54 | 2.24% | 24.26 | 24.90 | 32206 | 7938.76 | 1.37% |
| 2026-03-24 | 23.30 | 24.15 | 1.08 | 4.68% | 23.20 | 24.23 | 45062 | 10666.84 | 1.92% |
| 2026-03-23 | 24.04 | 23.07 | -1.67 | -6.75% | 22.86 | 24.48 | 70575 | 16683.60 | 3.00% |
| 2026-03-20 | 25.71 | 24.74 | -0.69 | -2.71% | 24.71 | 25.88 | 45580 | 11443.62 | 1.94% |
| 2026-03-19 | 26.25 | 25.43 | -1.23 | -4.61% | 25.36 | 26.47 | 47065 | 12137.81 | 2.00% |
| 2026-03-18 | 26.18 | 26.66 | 0.51 | 1.95% | 26.15 | 26.76 | 33443 | 8837.92 | 1.42% |
| 2026-03-17 | 26.65 | 26.15 | -0.50 | -1.88% | 26.10 | 27.22 | 44163 | 11728.96 | 1.88% |
| 2026-03-16 | 27.09 | 26.65 | -0.54 | -1.99% | 26.36 | 27.47 | 52278 | 13974.26 | 2.22% |
| 2026-03-13 | 27.94 | 27.19 | -0.82 | -2.93% | 27.10 | 28.26 | 59215 | 16360.00 | 2.52% |
| 2026-03-12 | 28.80 | 28.01 | -0.79 | -2.74% | 27.70 | 29.00 | 76828 | 21693.51 | 3.27% |
| 2026-03-11 | 27.98 | 28.80 | 0.94 | 3.37% | 27.91 | 29.88 | 119228 | 34545.10 | 5.07% |
| 2026-03-10 | 27.53 | 27.86 | 0.51 | 1.86% | 27.52 | 28.34 | 53891 | 15055.30 | 2.29% |
| 2026-03-09 | 26.51 | 27.35 | 0.21 | 0.77% | 26.25 | 27.63 | 63609 | 17140.12 | 2.70% |
| 2026-03-06 | 26.87 | 27.14 | 0.27 | 1.00% | 26.60 | 27.47 | 43860 | 11922.25 | 1.86% |
| 2026-03-05 | 26.38 | 26.87 | 0.76 | 2.91% | 26.30 | 27.35 | 62086 | 16697.95 | 2.64% |
| 2026-03-04 | 25.50 | 26.11 | 0.09 | 0.35% | 25.38 | 26.60 | 61594 | 16111.06 | 2.62% |
| 2026-03-03 | 28.50 | 26.02 | -2.48 | -8.70% | 25.98 | 28.50 | 110999 | 29827.25 | 4.72% |
| 2026-03-02 | 28.07 | 28.50 | 0.36 | 1.28% | 27.60 | 28.96 | 84989 | 23977.56 | 3.61% |
| 2026-02-27 | 28.03 | 28.14 | -0.09 | -0.32% | 27.94 | 28.40 | 46264 | 13014.65 | 1.97% |
| 2026-02-26 | 28.59 | 28.23 | -0.49 | -1.71% | 28.10 | 28.71 | 47270 | 13382.13 | 2.01% |
| 2026-02-25 | 29.03 | 28.72 | -0.17 | -0.59% | 28.36 | 29.18 | 46644 | 13397.46 | 1.98% |
| 2026-02-24 | 28.50 | 28.89 | 0.82 | 2.92% | 28.37 | 30.11 | 78495 | 22908.42 | 3.34% |
| 2026-02-13 | 28.44 | 28.07 | -0.50 | -1.75% | 28.03 | 28.54 | 40929 | 11561.70 | 1.74% |
| 2026-02-12 | 29.01 | 28.57 | -0.36 | -1.24% | 28.50 | 29.20 | 47633 | 13730.89 | 2.03% |
| 2026-02-11 | 29.31 | 28.93 | -0.57 | -1.93% | 28.81 | 29.39 | 42234 | 12275.39 | 1.80% |
| 2026-02-10 | 29.70 | 29.50 | -0.25 | -0.84% | 29.47 | 30.16 | 54827 | 16338.33 | 2.33% |
| 2026-02-09 | 29.61 | 29.75 | 0.58 | 1.99% | 29.51 | 30.29 | 58724 | 17516.96 | 2.50% |
| 2026-02-06 | 29.00 | 29.17 | -0.08 | -0.27% | 28.60 | 29.90 | 83012 | 24248.04 | 3.53% |
| 2026-02-05 | 30.23 | 29.25 | -1.29 | -4.22% | 29.20 | 30.23 | 76114 | 22530.20 | 3.24% |
| 2026-02-04 | 32.47 | 30.54 | -1.05 | -3.32% | 30.14 | 33.30 | 153030 | 47867.30 | 6.51% |
| 2026-02-03 | 29.27 | 31.59 | -0.93 | -2.86% | 29.27 | 32.25 | 249834 | 75286.58 | 10.62% |
| 2026-02-02 | 32.52 | 32.52 | -3.61 | -9.99% | 32.52 | 32.52 | 17202 | 5594.09 | 0.73% |
| 2026-01-30 | 35.50 | 36.13 | -1.16 | -3.11% | 35.28 | 37.27 | 119591 | 43353.45 | 5.08% |
| 2026-01-29 | 39.55 | 37.29 | -0.84 | -2.20% | 36.82 | 39.97 | 159323 | 61016.18 | 6.77% |
| 2026-01-28 | 34.86 | 38.13 | 3.47 | 10.01% | 34.67 | 38.13 | 151277 | 56708.46 | 6.43% |
| 2026-01-27 | 34.02 | 34.66 | 0.11 | 0.32% | 32.60 | 35.36 | 149629 | 50803.01 | 6.36% |
| 2026-01-26 | 33.33 | 34.55 | 1.65 | 5.02% | 33.20 | 34.68 | 147212 | 50023.51 | 6.26% |
| 2026-01-23 | 32.50 | 32.90 | 0.03 | 0.09% | 32.50 | 34.42 | 178815 | 59853.39 | 7.60% |
| 2026-01-22 | 30.89 | 32.87 | 1.67 | 5.35% | 30.88 | 34.32 | 269334 | 90478.53 | 11.45% |
| 2026-01-21 | 29.69 | 31.20 | 1.21 | 4.03% | 29.29 | 31.96 | 167288 | 50964.75 | 7.11% |
| 2026-01-20 | 28.54 | 29.99 | 1.24 | 4.31% | 27.72 | 30.00 | 142721 | 41385.14 | 6.07% |
| 2026-01-19 | 29.18 | 28.75 | -1.00 | -3.36% | 28.30 | 29.52 | 117757 | 33836.21 | 5.01% |
| 2026-01-16 | 29.02 | 29.75 | 0.73 | 2.52% | 28.02 | 30.48 | 194225 | 56930.97 | 8.26% |
| 2026-01-15 | 28.28 | 29.02 | 1.31 | 4.73% | 27.90 | 29.73 | 209216 | 60552.84 | 8.90% |
| 2026-01-14 | 25.68 | 27.71 | 2.52 | 10.00% | 25.15 | 27.71 | 181165 | 48115.75 | 7.70% |
| 2026-01-13 | 25.15 | 25.19 | 0.06 | 0.24% | 24.62 | 25.68 | 78589 | 19810.76 | 3.34% |
| 2026-01-12 | 24.82 | 25.13 | 0.31 | 1.25% | 24.72 | 25.26 | 65619 | 16398.70 | 2.79% |
| 2026-01-09 | 24.97 | 24.82 | -0.17 | -0.68% | 24.61 | 25.01 | 42373 | 10513.38 | 1.80% |
| 2026-01-08 | 24.76 | 24.99 | 0.19 | 0.77% | 24.61 | 25.23 | 52340 | 13015.94 | 2.23% |
| 2026-01-07 | 25.15 | 24.80 | -0.21 | -0.84% | 24.68 | 25.38 | 44974 | 11256.96 | 1.91% |
| 2026-01-06 | 24.47 | 25.01 | 0.45 | 1.83% | 24.42 | 25.04 | 50529 | 12537.32 | 2.15% |
| 2026-01-05 | 24.30 | 24.56 | 0.26 | 1.07% | 24.30 | 24.79 | 33618 | 8273.19 | 1.43% |
| 2025-12-31 | 24.55 | 24.30 | -0.20 | -0.82% | 24.02 | 24.68 | 36080 | 8741.78 | 1.53% |
| 2025-12-30 | 24.65 | 24.50 | -0.28 | -1.13% | 24.30 | 24.93 | 35187 | 8649.39 | 1.50% |
| 2025-12-29 | 24.94 | 24.78 | 0.11 | 0.45% | 24.44 | 25.20 | 43953 | 10924.27 | 1.87% |
| 2025-12-26 | 25.28 | 24.67 | -0.32 | -1.28% | 24.52 | 25.28 | 41192 | 10217.43 | 1.75% |
| 2025-12-25 | 24.42 | 24.99 | 0.49 | 2.00% | 24.31 | 25.28 | 41254 | 10215.52 | 1.75% |
| 2025-12-24 | 24.31 | 24.50 | -0.10 | -0.41% | 24.07 | 24.67 | 36000 | 8794.87 | 1.53% |
| 2025-12-23 | 24.80 | 24.60 | 0.15 | 0.61% | 24.42 | 26.00 | 78644 | 19808.05 | 3.34% |
| 2025-12-22 | 24.34 | 24.45 | 0.21 | 0.87% | 24.24 | 25.00 | 38074 | 9383.98 | 1.62% |
| 2025-12-19 | 24.00 | 24.24 | 0.18 | 0.75% | 23.91 | 24.51 | 26990 | 6572.92 | 1.15% |
| 2025-12-18 | 24.11 | 24.06 | -0.39 | -1.60% | 24.01 | 24.55 | 40039 | 9709.87 | 1.70% |
| 2025-12-17 | 24.31 | 24.45 | 0.13 | 0.53% | 23.72 | 24.48 | 38308 | 9237.37 | 1.63% |
| 2025-12-16 | 25.48 | 24.32 | -1.13 | -4.44% | 23.93 | 25.48 | 53951 | 13170.11 | 2.29% |
| 2025-12-15 | 25.18 | 25.45 | 0.75 | 3.04% | 24.64 | 26.09 | 60648 | 15488.85 | 2.58% |
| 2025-12-12 | 24.42 | 24.70 | 0.20 | 0.82% | 24.40 | 25.03 | 26233 | 6514.04 | 1.12% |
| 2025-12-11 | 25.01 | 24.50 | -0.42 | -1.69% | 24.50 | 25.34 | 24483 | 6075.10 | 1.04% |
| 2025-12-10 | 25.02 | 24.92 | -0.12 | -0.48% | 24.71 | 25.09 | 21434 | 5332.74 | 0.91% |
| 2025-12-09 | 25.50 | 25.04 | -0.65 | -2.53% | 25.01 | 25.80 | 31400 | 7962.03 | 1.34% |
| 2025-12-08 | 25.04 | 25.69 | 0.62 | 2.47% | 25.04 | 25.85 | 42057 | 10769.67 | 1.79% |
| 2025-12-05 | 24.80 | 25.07 | 0.20 | 0.80% | 24.20 | 25.15 | 39311 | 9746.38 | 1.67% |
| 2025-12-04 | 25.35 | 24.87 | -0.52 | -2.05% | 24.80 | 25.68 | 43830 | 10986.27 | 1.86% |
| 2025-12-03 | 25.62 | 25.39 | -0.22 | -0.86% | 25.35 | 26.27 | 52811 | 13561.52 | 2.25% |
| 2025-12-02 | 25.96 | 25.61 | -0.34 | -1.31% | 25.27 | 26.29 | 56593 | 14494.64 | 2.41% |
| 2025-12-01 | 24.90 | 25.95 | 1.27 | 5.15% | 24.75 | 26.80 | 106497 | 27869.63 | 4.53% |
| 2025-11-28 | 24.74 | 24.68 | 0.14 | 0.57% | 24.20 | 24.80 | 22204 | 5451.90 | 0.94% |
| 2025-11-27 | 24.88 | 24.54 | -0.34 | -1.37% | 24.37 | 25.04 | 39728 | 9816.76 | 1.69% |
| 2025-11-26 | 24.13 | 24.88 | 0.77 | 3.19% | 24.02 | 25.00 | 55002 | 13518.05 | 2.34% |
| 2025-11-25 | 23.76 | 24.11 | 0.35 | 1.47% | 23.76 | 24.27 | 28356 | 6835.63 | 1.21% |
上证大盘股票行情在线 K线走势图
中电电机(603988)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
