中国电研(688128)股票行情
中国电研(688128)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 |
|---|
| 2026-02-04 | 30.25 | 30.12 | -0.18 | -0.59% | 29.76 | 30.30 | 23240 | 6982.36 | 0.57% | 0.00 |
| 2026-02-03 | 29.90 | 30.30 | 0.66 | 2.23% | 29.68 | 30.45 | 23159 | 6960.04 | 0.57% | 0.00 |
| 2026-02-02 | 30.31 | 29.64 | -0.75 | -2.47% | 29.63 | 30.62 | 26751 | 8067.22 | 0.66% | 0.00 |
| 2026-01-30 | 30.12 | 30.39 | 0.09 | 0.30% | 29.64 | 30.66 | 23763 | 7191.12 | 0.59% | 0.00 |
| 2026-01-29 | 31.16 | 30.30 | -0.79 | -2.54% | 30.20 | 31.33 | 33524 | 10285.05 | 0.83% | 0.00 |
| 2026-01-28 | 31.35 | 31.09 | -0.47 | -1.49% | 31.03 | 31.57 | 30266 | 9445.41 | 0.75% | 0.00 |
| 2026-01-27 | 31.86 | 31.56 | -0.30 | -0.94% | 30.58 | 32.04 | 35188 | 10977.76 | 0.87% | 0.00 |
| 2026-01-26 | 32.43 | 31.86 | -0.54 | -1.67% | 31.56 | 32.60 | 55838 | 17911.04 | 1.38% | 0.00 |
| 2026-01-23 | 31.97 | 32.40 | 0.55 | 1.73% | 31.75 | 32.51 | 48543 | 15618.36 | 1.20% | 0.00 |
| 2026-01-22 | 32.60 | 31.85 | -0.41 | -1.27% | 31.63 | 32.79 | 56194 | 18048.83 | 1.39% | 0.00 |
| 2026-01-21 | 32.26 | 32.26 | -0.25 | -0.77% | 31.85 | 32.38 | 50856 | 16317.21 | 1.26% | 8.00 |
| 2026-01-20 | 32.56 | 32.51 | -0.38 | -1.16% | 31.78 | 32.76 | 54545 | 17585.41 | 1.35% | 0.00 |
| 2026-01-19 | 31.51 | 32.89 | 1.38 | 4.38% | 31.51 | 33.10 | 69552 | 22725.23 | 1.72% | 0.00 |
| 2026-01-16 | 31.53 | 31.51 | 0.35 | 1.12% | 31.39 | 32.33 | 39585 | 12531.41 | 0.98% | 0.00 |
| 2026-01-15 | 30.50 | 31.16 | 0.38 | 1.23% | 30.50 | 31.19 | 29238 | 9032.50 | 0.72% | 0.00 |
| 2026-01-14 | 31.00 | 30.78 | -0.28 | -0.90% | 30.45 | 31.66 | 47746 | 14846.91 | 1.18% | 0.00 |
| 2026-01-13 | 31.80 | 31.06 | -0.72 | -2.27% | 30.81 | 31.90 | 46246 | 14442.41 | 1.14% | 0.00 |
| 2026-01-12 | 31.70 | 31.78 | 0.04 | 0.13% | 31.10 | 31.89 | 62616 | 19691.34 | 1.55% | 0.00 |
| 2026-01-09 | 31.52 | 31.74 | 0.30 | 0.95% | 31.13 | 31.93 | 44565 | 14056.30 | 1.10% | 0.00 |
| 2026-01-08 | 30.35 | 31.44 | 0.97 | 3.18% | 30.35 | 32.28 | 57786 | 18181.85 | 1.43% | 0.00 |
| 2026-01-07 | 30.01 | 30.47 | 0.38 | 1.26% | 29.93 | 30.87 | 41506 | 12657.37 | 1.03% | 0.00 |
| 2026-01-06 | 29.83 | 30.09 | 0.26 | 0.87% | 29.64 | 30.30 | 32559 | 9740.08 | 0.80% | 0.00 |
| 2026-01-05 | 29.22 | 29.83 | 0.75 | 2.58% | 29.07 | 29.87 | 28609 | 8434.79 | 0.71% | 0.00 |
| 2025-12-31 | 29.53 | 29.08 | -0.45 | -1.52% | 29.00 | 29.64 | 17886 | 5225.72 | 0.44% | 0.00 |
| 2025-12-30 | 29.30 | 29.53 | 0.24 | 0.82% | 29.13 | 29.63 | 15162 | 4461.34 | 0.37% | 0.00 |
| 2025-12-29 | 29.60 | 29.29 | -0.26 | -0.88% | 29.25 | 29.67 | 14880 | 4382.31 | 0.37% | 0.00 |
| 2025-12-26 | 29.79 | 29.55 | -0.10 | -0.34% | 29.42 | 29.84 | 21006 | 6220.31 | 0.52% | 0.00 |
| 2025-12-25 | 29.54 | 29.65 | 0.11 | 0.37% | 29.46 | 29.78 | 15885 | 4709.20 | 0.39% | 0.00 |
| 2025-12-24 | 29.45 | 29.54 | 0.20 | 0.68% | 29.22 | 29.65 | 17423 | 5144.87 | 0.43% | 0.00 |
| 2025-12-23 | 29.40 | 29.34 | -0.04 | -0.14% | 29.19 | 29.64 | 20338 | 5976.13 | 0.50% | 0.00 |
| 2025-12-22 | 29.00 | 29.38 | 0.48 | 1.66% | 28.87 | 29.77 | 33283 | 9815.85 | 0.82% | 0.00 |
| 2025-12-19 | 28.21 | 28.90 | 0.75 | 2.66% | 28.21 | 29.28 | 25276 | 7305.98 | 0.62% | 0.00 |
| 2025-12-18 | 27.71 | 28.15 | -0.02 | -0.07% | 27.71 | 28.44 | 12756 | 3593.44 | 0.32% | 0.00 |
| 2025-12-17 | 27.81 | 28.17 | 0.26 | 0.93% | 27.53 | 28.23 | 20404 | 5693.40 | 0.50% | 0.00 |
| 2025-12-16 | 28.91 | 27.91 | -1.10 | -3.79% | 27.75 | 29.10 | 27423 | 7706.72 | 0.68% | 0.00 |
| 2025-12-15 | 29.42 | 29.01 | -0.30 | -1.02% | 28.91 | 29.53 | 23455 | 6849.85 | 0.58% | 0.00 |
| 2025-12-12 | 28.61 | 29.31 | 0.71 | 2.48% | 28.61 | 29.44 | 42337 | 12299.15 | 1.05% | 0.00 |
| 2025-12-11 | 28.61 | 28.60 | 0.06 | 0.21% | 28.51 | 29.25 | 24743 | 7133.41 | 0.61% | 0.00 |
| 2025-12-10 | 28.77 | 28.54 | 0.04 | 0.14% | 28.20 | 28.77 | 14078 | 3997.60 | 0.35% | 0.00 |
| 2025-12-09 | 28.60 | 28.50 | -0.25 | -0.87% | 28.43 | 29.00 | 16972 | 4871.78 | 0.42% | 0.00 |
| 2025-12-08 | 28.56 | 28.75 | 0.13 | 0.45% | 28.56 | 29.00 | 20348 | 5861.09 | 0.50% | 0.00 |
| 2025-12-05 | 28.49 | 28.62 | 0.11 | 0.39% | 28.33 | 28.69 | 18729 | 5341.65 | 0.46% | 0.00 |
| 2025-12-04 | 28.81 | 28.51 | -0.24 | -0.83% | 28.20 | 28.81 | 12386 | 3528.77 | 0.31% | 0.00 |
| 2025-12-03 | 28.49 | 28.75 | 0.27 | 0.95% | 28.21 | 28.86 | 20462 | 5840.68 | 0.51% | 0.00 |
| 2025-12-02 | 29.00 | 28.48 | -0.57 | -1.96% | 28.40 | 29.00 | 15462 | 4421.35 | 0.38% | 0.00 |
| 2025-12-01 | 29.01 | 29.05 | 0.27 | 0.94% | 28.83 | 29.42 | 20138 | 5848.69 | 0.50% | 0.00 |
| 2025-11-28 | 28.54 | 28.78 | 0.37 | 1.30% | 28.22 | 28.82 | 16231 | 4644.65 | 0.40% | 0.00 |
| 2025-11-27 | 28.40 | 28.41 | 0.17 | 0.60% | 28.25 | 28.79 | 16381 | 4680.16 | 0.40% | 0.00 |
| 2025-11-26 | 28.67 | 28.24 | -0.30 | -1.05% | 28.20 | 28.71 | 18411 | 5237.87 | 0.46% | 0.00 |
| 2025-11-25 | 28.74 | 28.54 | -0.01 | -0.04% | 28.47 | 28.97 | 17939 | 5151.57 | 0.44% | 0.00 |
| 2025-11-24 | 27.81 | 28.55 | 0.87 | 3.14% | 27.69 | 28.75 | 29853 | 8410.92 | 0.74% | 0.00 |
| 2025-11-21 | 28.54 | 27.68 | -1.22 | -4.22% | 27.68 | 29.08 | 29188 | 8232.16 | 0.72% | 0.00 |
| 2025-11-20 | 29.79 | 28.90 | -0.67 | -2.27% | 28.83 | 29.88 | 18741 | 5461.89 | 0.46% | 0.00 |
| 2025-11-19 | 29.81 | 29.57 | -0.24 | -0.81% | 29.21 | 30.02 | 24314 | 7190.18 | 0.60% | 0.00 |
| 2025-11-18 | 29.83 | 29.81 | -0.02 | -0.07% | 29.46 | 30.09 | 19265 | 5739.86 | 0.48% | 5.00 |
| 2025-11-17 | 30.33 | 29.83 | -0.43 | -1.42% | 29.75 | 30.35 | 20477 | 6145.46 | 0.51% | 0.00 |
| 2025-11-14 | 30.35 | 30.26 | -0.15 | -0.49% | 30.13 | 30.58 | 19993 | 6064.98 | 0.49% | 0.00 |
| 2025-11-13 | 29.60 | 30.41 | 0.81 | 2.74% | 29.51 | 30.49 | 27001 | 8139.26 | 0.67% | 0.00 |
| 2025-11-12 | 30.47 | 29.60 | -0.76 | -2.50% | 29.37 | 30.47 | 33803 | 10061.02 | 0.84% | 0.00 |
| 2025-11-11 | 30.95 | 30.36 | -0.33 | -1.08% | 30.30 | 30.95 | 25099 | 7667.77 | 0.62% | 0.00 |
| 2025-11-10 | 31.39 | 30.69 | -0.70 | -2.23% | 30.40 | 31.65 | 35535 | 10910.46 | 0.88% | 0.00 |
| 2025-11-07 | 31.69 | 31.39 | -0.52 | -1.63% | 31.01 | 32.10 | 35191 | 11089.38 | 0.87% | 0.00 |
| 2025-11-06 | 31.59 | 31.91 | 0.55 | 1.75% | 31.41 | 32.20 | 32969 | 10501.13 | 0.82% | 0.00 |
| 2025-11-05 | 30.65 | 31.36 | 0.32 | 1.03% | 30.62 | 31.67 | 26828 | 8391.19 | 0.66% | 0.00 |
| 2025-11-04 | 32.00 | 31.04 | -0.96 | -3.00% | 30.88 | 32.00 | 35105 | 10956.79 | 0.87% | 0.00 |
| 2025-11-03 | 32.58 | 32.00 | -0.22 | -0.68% | 31.20 | 32.58 | 40293 | 12801.25 | 1.00% | 0.00 |
| 2025-10-31 | 32.90 | 32.22 | -0.73 | -2.22% | 32.16 | 33.48 | 47031 | 15449.29 | 1.16% | 0.00 |
| 2025-10-30 | 33.63 | 32.95 | -0.91 | -2.69% | 32.74 | 33.92 | 57181 | 19019.13 | 1.41% | 0.00 |
| 2025-10-29 | 32.66 | 33.86 | 0.91 | 2.76% | 32.60 | 34.16 | 71311 | 23862.15 | 1.76% | 0.00 |
| 2025-10-28 | 33.20 | 32.95 | -0.95 | -2.80% | 32.56 | 33.40 | 67182 | 22084.66 | 1.66% | 0.00 |
| 2025-10-27 | 32.05 | 33.90 | 2.12 | 6.67% | 32.05 | 34.00 | 87081 | 28830.66 | 2.15% | 0.00 |
| 2025-10-24 | 30.65 | 31.78 | 0.91 | 2.95% | 30.65 | 32.16 | 48217 | 15201.53 | 1.19% | 3.00 |
| 2025-10-23 | 31.00 | 30.87 | -0.28 | -0.90% | 30.06 | 31.00 | 44103 | 13425.99 | 1.09% | 0.00 |
| 2025-10-22 | 31.50 | 31.15 | -0.31 | -0.99% | 30.80 | 32.08 | 47151 | 14799.40 | 1.17% | 0.00 |
| 2025-10-21 | 31.10 | 31.46 | 0.41 | 1.32% | 30.92 | 31.69 | 45074 | 14145.62 | 1.11% | 0.00 |
| 2025-10-20 | 31.71 | 31.05 | -0.34 | -1.08% | 30.78 | 32.00 | 53892 | 16925.55 | 1.33% | 0.00 |
| 2025-10-17 | 33.21 | 31.39 | -1.81 | -5.45% | 31.29 | 33.74 | 79374 | 25540.87 | 1.96% | 2.18 |
| 2025-10-16 | 35.87 | 33.20 | -3.33 | -9.12% | 33.05 | 35.89 | 114011 | 39030.38 | 2.82% | 10.00 |
| 2025-10-15 | 35.50 | 36.53 | 0.68 | 1.90% | 34.50 | 37.88 | 138587 | 50189.15 | 3.43% | 0.00 |
| 2025-10-14 | 33.52 | 35.85 | 2.46 | 7.37% | 32.90 | 38.29 | 170080 | 59978.41 | 4.20% | 0.00 |
上证大盘股票行情在线 K线走势图
中国电研(688128)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
