协和电子
SH605258 前复权 MAIN
39.61
-4.40
(-10.00%)
今开
43.17
最高
43.60
最低
39.61
昨收
44.01
振幅
9.07%
成交量
865.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
41.68
MA10
40.30
MA20
36.12
MA60
29.61
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.17 | 43.60 | 39.61 | 39.61 | 866万 |
| 2 | 2026-09-29 | 38.85 | 44.01 | 38.85 | 44.01 | 937万 |
| 3 | 2026-09-28 | 42.54 | 43.80 | 39.80 | 40.01 | 772万 |
| 4 | 2026-09-24 | 43.65 | 44.36 | 41.03 | 41.12 | 963万 |
| 5 | 2026-09-23 | 43.02 | 45.77 | 42.39 | 43.65 | 1,444万 |
| 6 | 2026-09-22 | 38.96 | 42.16 | 38.34 | 42.16 | 784万 |
| 7 | 2026-09-21 | 37.79 | 38.58 | 37.10 | 38.33 | 606万 |
| 8 | 2026-09-18 | 37.66 | 38.48 | 36.45 | 37.45 | 744万 |
| 9 | 2026-09-17 | 38.06 | 39.60 | 37.10 | 37.38 | 1,162万 |
| 10 | 2026-09-16 | 35.73 | 39.59 | 34.90 | 39.30 | 1,298万 |
| 11 | 2026-09-15 | 34.63 | 36.96 | 34.60 | 36.05 | 1,154万 |
| 12 | 2026-09-14 | 34.50 | 36.66 | 34.10 | 35.06 | 1,275万 |