中电电机(603988)股票行情 中电电机股票行情 603988股票行情_爱股网
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 |
|---|
| 2025-10-24 | 26.95 | 27.11 | 0.29 | 1.08% | 26.61 | 27.11 | 61883 | 16623.95 | 2.63% |
| 2025-10-23 | 27.50 | 26.82 | -0.80 | -2.90% | 26.45 | 27.58 | 84976 | 22813.69 | 3.61% |
| 2025-10-22 | 28.23 | 27.62 | -1.61 | -5.51% | 27.11 | 28.31 | 122762 | 34147.99 | 5.22% |
| 2025-10-21 | 29.87 | 29.23 | -0.27 | -0.92% | 28.71 | 31.00 | 116068 | 34336.57 | 4.93% |
| 2025-10-20 | 30.23 | 29.50 | -0.61 | -2.03% | 29.10 | 30.77 | 106592 | 31851.92 | 4.53% |
| 2025-10-17 | 31.58 | 30.11 | -1.20 | -3.83% | 30.00 | 31.80 | 139154 | 43015.23 | 5.92% |
| 2025-10-16 | 30.45 | 31.31 | 0.71 | 2.32% | 30.25 | 31.83 | 119326 | 37109.38 | 5.07% |
| 2025-10-15 | 30.00 | 30.60 | 1.42 | 4.87% | 29.06 | 31.31 | 140411 | 42479.28 | 5.97% |
| 2025-10-14 | 31.00 | 29.18 | -1.63 | -5.29% | 28.99 | 31.82 | 132197 | 40061.64 | 5.62% |
| 2025-10-13 | 29.25 | 30.81 | -0.19 | -0.61% | 29.25 | 31.37 | 167683 | 51518.22 | 7.13% |
| 2025-10-10 | 32.40 | 31.00 | 0.10 | 0.32% | 30.50 | 33.10 | 261894 | 82812.00 | 11.13% |
| 2025-10-09 | 29.88 | 30.90 | 2.81 | 10.00% | 29.10 | 30.90 | 76305 | 23348.48 | 3.24% |
| 2025-09-30 | 28.05 | 28.09 | -0.30 | -1.06% | 27.93 | 28.86 | 82312 | 23349.13 | 3.50% |
| 2025-09-29 | 28.75 | 28.39 | -0.38 | -1.32% | 28.00 | 29.45 | 109740 | 31316.85 | 4.67% |
| 2025-09-26 | 29.13 | 28.77 | -0.35 | -1.20% | 28.60 | 29.74 | 89938 | 26089.32 | 3.82% |
| 2025-09-25 | 29.83 | 29.12 | -0.78 | -2.61% | 29.12 | 30.42 | 137196 | 40741.99 | 5.83% |
| 2025-09-24 | 30.24 | 29.90 | -0.51 | -1.68% | 28.51 | 30.71 | 213039 | 62511.92 | 9.06% |
| 2025-09-23 | 28.18 | 30.41 | 1.19 | 4.07% | 28.11 | 32.00 | 336494 | 102736.48 | 14.31% |
| 2025-09-22 | 30.61 | 29.22 | -1.39 | -4.54% | 28.38 | 30.99 | 286485 | 83340.16 | 12.18% |
| 2025-09-19 | 35.05 | 30.61 | -1.25 | -3.92% | 30.25 | 35.05 | 416857 | 137816.55 | 17.72% |
| 2025-09-18 | 30.29 | 31.86 | 2.90 | 10.01% | 29.80 | 31.86 | 303179 | 95379.62 | 12.89% |
| 2025-09-17 | 26.22 | 28.96 | 2.63 | 9.99% | 26.00 | 28.96 | 98886 | 28046.22 | 4.20% |
| 2025-09-16 | 26.43 | 26.33 | 0.07 | 0.27% | 25.60 | 26.60 | 71468 | 18690.30 | 3.04% |
| 2025-09-15 | 27.35 | 26.26 | -1.14 | -4.16% | 26.24 | 27.35 | 86486 | 23043.87 | 3.68% |
| 2025-09-12 | 26.59 | 27.40 | 0.70 | 2.62% | 26.47 | 28.37 | 145027 | 39764.54 | 6.17% |
| 2025-09-11 | 26.40 | 26.70 | 0.30 | 1.14% | 25.98 | 26.82 | 96097 | 25397.94 | 4.09% |
| 2025-09-10 | 26.01 | 26.40 | -0.19 | -0.71% | 25.43 | 26.55 | 121133 | 31292.88 | 5.15% |
| 2025-09-09 | 25.82 | 26.59 | 0.99 | 3.87% | 25.29 | 27.10 | 202956 | 53338.31 | 8.63% |
| 2025-09-08 | 25.92 | 25.60 | 0.45 | 1.79% | 25.31 | 26.49 | 197841 | 50913.34 | 8.41% |
| 2025-09-05 | 22.92 | 25.15 | 2.29 | 10.02% | 22.77 | 25.15 | 149952 | 36790.05 | 6.38% |
| 2025-09-04 | 23.32 | 22.86 | -0.46 | -1.97% | 22.50 | 23.58 | 40713 | 9380.64 | 1.73% |
| 2025-09-03 | 23.80 | 23.32 | -0.36 | -1.52% | 23.18 | 24.03 | 35997 | 8485.38 | 1.53% |
| 2025-09-02 | 24.50 | 23.68 | -0.57 | -2.35% | 23.23 | 24.50 | 56678 | 13382.05 | 2.41% |
| 2025-09-01 | 23.41 | 24.25 | 0.97 | 4.17% | 23.40 | 24.44 | 91972 | 22167.68 | 3.91% |
| 2025-08-29 | 23.17 | 23.28 | 0.06 | 0.26% | 23.14 | 23.45 | 32932 | 7656.26 | 1.40% |
| 2025-08-28 | 23.41 | 23.22 | -0.36 | -1.53% | 22.48 | 23.71 | 60281 | 13917.06 | 2.56% |
| 2025-08-27 | 24.18 | 23.58 | -0.56 | -2.32% | 23.50 | 24.50 | 74939 | 18089.14 | 3.19% |
| 2025-08-26 | 23.98 | 24.14 | 0.17 | 0.71% | 23.80 | 24.38 | 62674 | 15077.88 | 2.66% |
| 2025-08-25 | 23.55 | 23.97 | 0.29 | 1.22% | 23.54 | 24.12 | 65473 | 15607.62 | 2.78% |
| 2025-08-22 | 24.80 | 23.68 | -0.44 | -1.82% | 23.50 | 24.80 | 81787 | 19535.52 | 3.48% |
| 2025-08-21 | 23.54 | 24.12 | 0.70 | 2.99% | 23.27 | 24.55 | 104720 | 25094.25 | 4.45% |
| 2025-08-20 | 23.60 | 23.42 | -0.23 | -0.97% | 23.10 | 23.61 | 44258 | 10347.73 | 1.88% |
| 2025-08-19 | 23.69 | 23.65 | 0.11 | 0.47% | 23.40 | 24.05 | 51864 | 12295.82 | 2.21% |
| 2025-08-18 | 23.60 | 23.54 | 0.18 | 0.77% | 23.46 | 23.85 | 42009 | 9937.02 | 1.79% |
| 2025-08-15 | 23.10 | 23.36 | 0.04 | 0.17% | 23.03 | 23.50 | 34140 | 7953.06 | 1.45% |
| 2025-08-14 | 23.88 | 23.32 | -0.53 | -2.22% | 23.20 | 24.00 | 44674 | 10474.35 | 1.90% |
| 2025-08-13 | 23.70 | 23.85 | 0.24 | 1.02% | 23.54 | 24.11 | 46378 | 11025.84 | 1.97% |
| 2025-08-12 | 23.60 | 23.61 | -0.08 | -0.34% | 23.53 | 23.80 | 18556 | 4380.40 | 0.79% |
| 2025-08-11 | 23.81 | 23.69 | 0.04 | 0.17% | 23.47 | 23.95 | 31373 | 7435.83 | 1.33% |
| 2025-08-08 | 23.53 | 23.65 | 0.03 | 0.13% | 23.48 | 23.75 | 17007 | 4013.22 | 0.72% |
| 2025-08-07 | 24.00 | 23.62 | -0.44 | -1.83% | 23.58 | 24.00 | 36786 | 8732.40 | 1.56% |
| 2025-08-06 | 24.16 | 24.06 | 0.04 | 0.17% | 23.84 | 24.32 | 30167 | 7253.93 | 1.28% |
| 2025-08-05 | 23.96 | 24.02 | -0.08 | -0.33% | 23.90 | 24.50 | 31748 | 7675.07 | 1.35% |
| 2025-08-04 | 23.37 | 24.10 | 0.73 | 3.12% | 23.11 | 24.48 | 66049 | 15917.26 | 2.81% |
| 2025-08-01 | 23.23 | 23.37 | 0.13 | 0.56% | 23.00 | 23.50 | 21373 | 4969.06 | 0.91% |
| 2025-07-31 | 24.26 | 23.24 | -1.01 | -4.16% | 23.22 | 24.26 | 49453 | 11600.60 | 2.10% |
| 2025-07-30 | 24.19 | 24.25 | 0.05 | 0.21% | 23.53 | 24.46 | 45690 | 10925.17 | 1.94% |
| 2025-07-29 | 24.00 | 24.20 | 0.21 | 0.88% | 23.83 | 24.20 | 26731 | 6423.64 | 1.14% |
| 2025-07-28 | 24.02 | 23.99 | 0.06 | 0.25% | 23.84 | 24.15 | 22069 | 5282.57 | 0.94% |
| 2025-07-25 | 24.15 | 23.93 | -0.23 | -0.95% | 23.70 | 24.29 | 33362 | 7969.52 | 1.42% |
| 2025-07-24 | 24.20 | 24.16 | 0.11 | 0.46% | 24.02 | 24.32 | 24437 | 5899.56 | 1.04% |
| 2025-07-23 | 24.80 | 24.05 | -0.73 | -2.95% | 24.03 | 24.90 | 49913 | 12128.13 | 2.12% |
| 2025-07-22 | 25.09 | 24.78 | -0.13 | -0.52% | 24.46 | 25.09 | 48961 | 12091.47 | 2.08% |
| 2025-07-21 | 24.28 | 24.91 | 0.94 | 3.92% | 24.15 | 24.96 | 68338 | 16890.47 | 2.91% |
| 2025-07-18 | 24.27 | 23.97 | -0.33 | -1.36% | 23.85 | 24.33 | 42197 | 10120.38 | 1.79% |
| 2025-07-17 | 23.88 | 24.30 | 0.44 | 1.84% | 23.66 | 24.38 | 59091 | 14245.95 | 2.51% |
| 2025-07-16 | 23.66 | 23.86 | 0.20 | 0.85% | 23.51 | 24.20 | 43118 | 10333.00 | 1.83% |
| 2025-07-15 | 24.20 | 23.66 | -0.54 | -2.23% | 23.41 | 24.36 | 58743 | 13927.61 | 2.50% |
| 2025-07-14 | 24.13 | 24.20 | 0.07 | 0.29% | 23.89 | 24.39 | 36722 | 8891.41 | 1.56% |
| 2025-07-11 | 24.37 | 24.13 | -0.23 | -0.94% | 23.68 | 24.38 | 64254 | 15415.23 | 2.73% |
| 2025-07-10 | 24.38 | 24.36 | -0.24 | -0.98% | 24.19 | 24.61 | 36750 | 8933.57 | 1.56% |
| 2025-07-09 | 25.20 | 24.60 | -0.76 | -3.00% | 24.45 | 25.35 | 62197 | 15406.77 | 2.64% |
| 2025-07-08 | 25.50 | 25.36 | -0.14 | -0.55% | 25.25 | 25.66 | 43187 | 10974.95 | 1.84% |
| 2025-07-07 | 25.25 | 25.50 | 0.14 | 0.55% | 24.98 | 25.66 | 42736 | 10835.13 | 1.82% |
| 2025-07-04 | 25.91 | 25.36 | -0.77 | -2.95% | 24.71 | 25.91 | 79255 | 19941.64 | 3.37% |
| 2025-07-03 | 27.43 | 26.13 | -1.67 | -6.01% | 25.30 | 27.77 | 113380 | 29938.53 | 4.82% |
| 2025-07-02 | 27.91 | 27.80 | -0.13 | -0.47% | 27.20 | 28.50 | 81462 | 22722.33 | 3.46% |
| 2025-07-01 | 26.50 | 27.93 | 1.06 | 3.94% | 26.50 | 28.14 | 86782 | 24015.35 | 3.69% |
| 2025-06-30 | 25.99 | 26.87 | 0.75 | 2.87% | 25.18 | 27.10 | 95903 | 25240.35 | 4.08% |
| 2025-06-27 | 25.92 | 26.12 | 0.12 | 0.46% | 25.74 | 26.50 | 42863 | 11166.69 | 1.82% |
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
