当前位置: 爱股网 > 股票行情 > 协和电子(605258)股票行情

协和电子(605258)股票行情

协和电子(605258)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.49	32.27	-1.18	-3.53%	32.02	33.77	23981	7851.65	2.73%
2026-03-25	32.69	33.45	0.85	2.61%	32.69	34.15	34888	11719.23	3.96%
2026-03-24	31.60	32.60	1.73	5.60%	30.44	32.78	38826	12190.20	4.41%
2026-03-23	33.68	30.87	-3.43	-10.00%	30.87	33.68	39448	12695.88	4.48%
2026-03-20	36.00	34.30	-1.61	-4.48%	34.30	36.73	30692	10837.04	3.49%
2026-03-19	36.50	35.91	-1.13	-3.05%	35.60	36.97	29855	10814.79	3.39%
2026-03-18	35.40	37.04	1.69	4.78%	35.40	37.30	50859	18711.95	5.78%
2026-03-17	36.81	35.35	-1.28	-3.49%	35.30	37.90	30235	10902.40	3.44%
2026-03-16	35.30	36.63	0.91	2.55%	34.92	36.63	38158	13783.15	4.34%
2026-03-13	36.08	35.72	-0.55	-1.52%	35.53	36.63	25826	9311.09	2.93%
2026-03-12	37.09	36.27	-0.87	-2.34%	36.16	37.49	34430	12595.78	3.91%
2026-03-11	36.25	37.14	0.53	1.45%	36.25	38.25	69409	25895.66	7.89%
2026-03-10	34.76	36.61	1.93	5.57%	34.76	37.20	56826	20793.65	6.46%
2026-03-09	34.30	34.68	-0.32	-0.91%	33.65	34.86	23116	7906.40	2.63%
2026-03-06	34.27	35.00	0.50	1.45%	33.75	35.28	24667	8583.41	2.80%
2026-03-05	33.52	34.50	1.31	3.95%	33.52	35.56	40256	14015.76	4.57%
2026-03-04	32.40	33.19	0.29	0.88%	32.36	33.65	21189	7031.16	2.41%
2026-03-03	35.21	32.90	-2.23	-6.35%	32.83	35.50	37888	12869.58	4.31%
2026-03-02	35.20	35.13	-0.59	-1.65%	34.74	35.93	38217	13471.86	4.34%
2026-02-27	36.00	35.72	-0.59	-1.62%	34.90	36.10	64203	22761.00	7.30%
2026-02-26	34.60	36.31	1.80	5.22%	34.40	36.56	59204	21242.41	6.73%
2026-02-25	34.25	34.51	0.26	0.76%	34.06	34.58	15448	5300.72	1.76%
2026-02-24	33.90	34.25	0.58	1.72%	33.76	34.44	17412	5952.58	1.98%
2026-02-13	33.50	33.67	-0.02	-0.06%	33.49	34.08	10701	3620.79	1.22%
2026-02-12	33.94	33.69	-0.25	-0.74%	33.61	34.26	14300	4836.30	1.63%
2026-02-11	34.05	33.94	0.07	0.21%	33.87	34.35	14260	4863.83	1.62%
2026-02-10	33.76	33.87	0.18	0.53%	33.65	34.30	16700	5681.86	1.90%
2026-02-09	33.53	33.69	0.51	1.54%	33.33	33.74	15804	5306.26	1.80%
2026-02-06	33.18	33.18	-0.01	-0.03%	32.72	33.70	16723	5568.01	1.90%
2026-02-05	33.31	33.19	-0.12	-0.36%	33.11	33.69	15190	5077.25	1.73%
2026-02-04	33.18	33.31	-0.03	-0.09%	33.02	33.78	18457	6166.57	2.10%
2026-02-03	32.48	33.34	0.86	2.65%	32.48	33.46	14990	4967.07	1.70%
2026-02-02	33.14	32.48	-0.66	-1.99%	32.45	33.41	18822	6221.46	2.14%
2026-01-30	32.08	33.14	0.94	2.92%	31.71	33.20	21709	7072.26	2.47%
2026-01-29	32.77	32.20	-0.73	-2.22%	31.90	33.26	18401	5995.21	2.09%
2026-01-28	33.78	32.93	-0.79	-2.34%	32.86	33.90	16562	5488.23	1.88%
2026-01-27	33.62	33.72	0.09	0.27%	32.26	33.78	23428	7776.58	2.66%
2026-01-26	34.01	33.63	-0.49	-1.44%	33.39	34.13	22625	7615.93	2.57%
2026-01-23	34.31	34.12	-0.17	-0.50%	33.72	34.42	19190	6527.30	2.18%
2026-01-22	34.48	34.29	0.18	0.53%	33.90	34.50	24585	8419.56	2.79%
2026-01-21	33.03	34.11	0.82	2.46%	33.02	34.25	25701	8698.13	2.92%
2026-01-20	33.66	33.29	-0.37	-1.10%	32.88	33.69	22824	7596.84	2.59%
2026-01-19	33.29	33.66	0.37	1.11%	33.12	33.88	31275	10476.54	3.55%
2026-01-16	32.80	33.29	0.43	1.31%	32.61	33.39	32115	10614.71	3.65%
2026-01-15	32.24	32.86	0.49	1.51%	32.06	32.88	27065	8801.14	3.08%
2026-01-14	32.15	32.37	0.37	1.16%	31.85	32.74	28799	9309.64	3.27%
2026-01-13	32.57	32.00	-0.49	-1.51%	31.96	32.89	27125	8781.56	3.08%
2026-01-12	32.36	32.49	0.29	0.90%	31.97	32.56	26671	8602.42	3.03%
2026-01-09	32.04	32.20	0.14	0.44%	31.83	32.20	22995	7373.00	2.61%
2026-01-08	31.68	32.06	0.14	0.44%	31.62	32.22	17500	5604.00	1.99%
2026-01-07	31.75	31.92	0.17	0.54%	31.51	32.00	19783	6292.12	2.25%
2026-01-06	31.66	31.75	0.09	0.28%	31.26	31.90	18844	5954.69	2.14%
2026-01-05	31.28	31.66	0.39	1.25%	31.28	31.81	14930	4724.77	1.70%
2025-12-31	31.06	31.27	0.17	0.55%	30.81	31.40	12085	3756.71	1.37%
2025-12-30	31.42	31.10	-0.28	-0.89%	31.06	31.60	13649	4273.94	1.55%
2025-12-29	31.82	31.38	-0.33	-1.04%	31.01	31.82	26956	8451.46	3.06%
2025-12-26	32.11	31.71	-0.47	-1.46%	31.43	32.31	16293	5184.94	1.85%
2025-12-25	32.08	32.18	0.06	0.19%	31.82	32.29	11695	3752.54	1.33%
2025-12-24	31.76	32.12	0.36	1.13%	31.66	32.25	10749	3446.00	1.22%
2025-12-23	31.93	31.76	-0.21	-0.66%	31.61	32.12	11701	3723.90	1.33%
2025-12-22	31.60	31.97	0.59	1.88%	31.31	32.23	17570	5592.00	2.00%
2025-12-19	31.36	31.38	0.02	0.06%	31.31	31.94	14804	4658.47	1.68%
2025-12-18	31.40	31.36	0.02	0.06%	31.00	31.58	15942	4997.46	1.81%
2025-12-17	30.81	31.34	0.24	0.77%	30.14	31.37	16125	4944.61	1.83%
2025-12-16	30.91	31.10	0.19	0.61%	30.81	31.68	17719	5527.65	2.01%
2025-12-15	30.81	30.91	-0.19	-0.61%	30.58	31.19	11468	3542.04	1.30%
2025-12-12	31.59	31.10	-0.36	-1.14%	30.98	31.90	13496	4237.57	1.53%
2025-12-11	32.46	31.46	-0.84	-2.60%	31.44	32.47	13028	4144.06	1.48%
2025-12-10	32.87	32.30	-0.57	-1.73%	32.16	33.00	15218	4933.73	1.73%
2025-12-09	32.63	32.87	0.07	0.21%	32.40	33.81	22452	7414.40	2.55%
2025-12-08	32.00	32.80	0.80	2.50%	31.76	32.92	18298	5941.65	2.08%
2025-12-05	31.76	32.00	0.38	1.20%	31.30	32.07	13387	4251.18	1.52%
2025-12-04	31.88	31.62	-0.40	-1.25%	31.35	32.07	12364	3912.42	1.41%
2025-12-03	32.54	32.02	-0.31	-0.96%	31.90	32.58	12784	4111.53	1.45%
2025-12-02	32.54	32.33	-0.21	-0.65%	31.95	32.55	15807	5096.05	1.80%
2025-12-01	32.47	32.54	0.34	1.06%	32.03	32.92	16012	5216.55	1.82%
2025-11-28	31.62	32.20	0.49	1.55%	31.62	32.26	14962	4786.86	1.70%
2025-11-27	31.33	31.71	0.38	1.21%	31.23	32.05	15072	4794.16	1.71%
2025-11-26	31.78	31.33	-0.26	-0.82%	31.27	32.11	17324	5492.81	1.97%
2025-11-25	31.30	31.59	0.44	1.41%	31.22	32.37	23232	7404.85	2.64%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58