中电电机（603988）历史行情

以下为中电电机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.010	17.110	17.150	16.170	0.080	0.470%	3.55万	0.00亿	0.000%
2026-10-08	17.110	17.030	17.490	16.800	0.030	0.176%	3.57万	0.00亿	0.000%
2026-10-07	17.100	17.000	17.380	16.940	-0.020	-0.118%	220.26万	0.38亿	0.936%
2026-10-06	17.100	17.000	17.380	16.940	-0.020	-0.118%	220.26万	0.38亿	0.936%
2026-10-05	17.100	17.000	17.380	16.940	-0.020	-0.118%	220.26万	0.38亿	0.936%
2026-10-02	17.100	17.000	17.380	16.940	-0.020	-0.118%	220.26万	0.38亿	0.936%
2026-10-01	17.100	17.000	17.380	16.940	-0.020	-0.118%	220.26万	0.38亿	0.936%
2026-09-30	17.100	17.000	17.380	16.940	-0.020	-0.118%	2.20万	0.00亿	0.000%
2026-09-29	16.990	17.020	17.220	16.850	0.080	0.472%	2.51万	0.00亿	0.000%
2026-09-28	17.600	16.940	17.620	16.910	-0.740	-4.186%	3.25万	0.00亿	0.000%
2026-09-27	17.970	17.680	17.980	17.600	-0.260	-1.449%	223.50万	0.40亿	0.950%
2026-09-24	17.970	17.680	17.980	17.600	-0.260	-1.449%	2.24万	0.00亿	0.000%
2026-09-23	18.280	17.940	18.280	17.910	-0.240	-1.320%	2.64万	0.00亿	0.000%
2026-09-22	18.260	18.180	18.440	18.130	-0.100	-0.547%	2.49万	0.00亿	0.000%
2026-09-21	18.360	18.280	18.500	18.140	-0.080	-0.436%	3.26万	0.00亿	0.000%
2026-09-18	18.340	18.360	18.540	18.250	0.070	0.383%	2.80万	0.00亿	0.000%
2026-09-17	18.450	18.290	18.450	17.980	-0.140	-0.760%	3.52万	0.00亿	0.000%
2026-09-16	18.160	18.430	18.490	18.000	0.250	1.375%	3.41万	0.00亿	0.000%
2026-09-15	18.450	18.180	18.590	18.050	-0.190	-1.034%	3.10万	0.00亿	0.000%
2026-09-14	18.420	18.370	18.660	18.020	-0.030	-0.163%	2.47万	0.00亿	0.000%
2026-09-11	19.190	18.400	19.190	18.020	-0.700	-3.665%	4.29万	0.00亿	0.000%
2026-09-10	19.120	19.100	19.230	18.840	-0.080	-0.417%	2.92万	0.00亿	0.000%
2026-09-09	19.500	19.180	19.520	19.100	-0.070	-0.364%	2.96万	0.00亿	0.000%
2026-09-08	19.380	19.250	19.490	19.010	0.030	0.156%	2.87万	0.00亿	0.000%
2026-09-07	19.300	19.220	19.410	19.050	-0.130	-0.672%	4.25万	0.00亿	0.000%
2026-09-04	20.260	19.350	20.650	19.280	-0.440	-2.223%	4.88万	0.00亿	0.000%
2026-09-03	19.380	19.790	20.080	19.380	0.350	1.800%	4.17万	0.00亿	0.000%
2026-09-02	19.690	19.440	19.690	19.220	-0.350	-1.769%	3.93万	0.00亿	0.000%
2026-09-01	19.420	19.790	20.460	19.420	0.190	0.969%	8.39万	0.00亿	0.000%
2026-08-31	19.520	19.600	19.940	18.780	-0.760	-3.733%	7.62万	0.00亿	0.000%
2026-08-28	20.300	20.360	20.500	20.030	-0.010	-0.049%	3.20万	0.00亿	0.000%
2026-08-27	20.100	20.370	20.500	19.800	0.160	0.792%	4.75万	0.00亿	0.000%
2026-08-26	20.100	20.210	20.490	19.500	0.150	0.748%	6.55万	0.00亿	0.000%
2026-08-25	20.670	20.060	21.100	19.670	-0.700	-3.372%	9.57万	0.00亿	0.000%
2026-08-24	20.690	20.760	21.300	20.160	-0.030	-0.144%	11.31万	0.00亿	0.000%
2026-08-21	21.780	20.790	21.780	20.140	-0.410	-1.934%	16.43万	0.00亿	0.000%
2026-08-20	19.800	21.200	21.200	19.800	1.930	10.016%	6.45万	0.00亿	0.000%
2026-08-19	20.000	19.270	20.120	19.160	-1.090	-5.354%	8.51万	0.00亿	0.000%
2026-08-18	20.820	20.360	21.000	19.970	-0.610	-2.909%	10.41万	0.00亿	0.000%
2026-08-17	21.250	20.970	22.050	20.570	-0.910	-4.159%	13.59万	0.00亿	0.000%
2026-08-14	22.000	21.880	22.220	21.290	-0.120	-0.545%	12.67万	0.00亿	0.000%
2026-08-13	23.780	22.000	24.190	21.900	-1.610	-6.819%	16.01万	0.00亿	0.000%
2026-08-12	23.300	23.610	23.990	22.890	0.250	1.070%	14.78万	0.00亿	0.000%
2026-08-11	23.500	23.360	24.800	23.210	-0.150	-0.638%	23.76万	0.00亿	0.000%
2026-08-10	22.420	23.510	23.740	22.050	1.090	4.862%	27.56万	0.00亿	0.000%
2026-08-07	22.010	22.420	22.720	21.180	-0.300	-1.320%	30.91万	0.00亿	0.000%
2026-08-06	22.000	22.720	22.720	21.900	2.070	10.024%	20.07万	0.00亿	0.000%
2026-08-05	19.000	20.650	20.650	18.600	1.880	10.016%	22.76万	0.00亿	0.000%
2026-08-04	18.990	18.770	19.020	18.400	-0.030	-0.160%	11.70万	0.00亿	0.000%
2026-08-03	19.190	18.800	19.400	18.540	-0.660	-3.392%	11.92万	0.00亿	0.000%
2026-07-31	18.980	19.460	19.830	18.200	-0.450	-2.260%	19.76万	0.00亿	0.000%
2026-07-30	18.540	19.910	20.300	18.000	1.290	6.928%	25.84万	0.00亿	0.000%
2026-07-29	17.790	18.620	19.300	17.670	0.960	5.436%	25.15万	0.00亿	0.000%
2026-07-28	17.650	17.660	18.400	17.450	-0.380	-2.106%	15.81万	0.00亿	0.000%
2026-07-27	15.680	18.040	18.040	15.680	1.640	10.000%	21.37万	0.00亿	0.000%
2026-07-24	17.520	16.400	18.090	16.330	-0.770	-4.485%	25.89万	0.00亿	0.000%
2026-07-23	16.850	17.170	17.170	16.310	1.560	9.994%	4.83万	0.00亿	0.000%
2026-07-22	14.000	15.610	15.610	13.980	1.420	10.007%	13.96万	0.00亿	0.000%
2026-07-21	13.910	14.190	14.210	13.130	0.270	1.940%	6.97万	0.00亿	0.000%
2026-07-20	14.420	13.920	14.870	13.740	-0.500	-3.467%	6.50万	0.00亿	0.000%
2026-07-17	15.200	14.420	15.290	14.270	-0.760	-5.007%	4.64万	0.00亿	0.000%
2026-07-16	14.990	15.180	15.510	14.940	0.030	0.198%	3.89万	0.00亿	0.000%
2026-07-15	15.110	15.150	15.680	15.010	-0.200	-1.303%	3.54万	0.00亿	0.000%
2026-07-14	15.140	15.350	15.350	14.750	0.210	1.387%	4.02万	0.00亿	0.000%
2026-07-13	16.310	15.140	16.420	15.100	-1.070	-6.601%	5.00万	0.00亿	0.000%
2026-07-10	15.830	16.210	16.600	15.520	0.460	2.921%	4.86万	0.00亿	0.000%
2026-07-09	15.680	15.750	15.790	15.180	0.080	0.511%	3.86万	0.00亿	0.000%
2026-07-08	16.090	15.670	16.090	15.670	-0.420	-2.610%	3.91万	0.00亿	0.000%
2026-07-07	16.410	16.090	16.750	16.070	-0.480	-2.897%	4.25万	0.00亿	0.000%
2026-07-06	17.490	16.570	17.550	16.570	-1.030	-5.852%	7.40万	0.00亿	0.000%
2026-07-03	17.430	17.600	17.960	17.010	0.530	3.105%	8.57万	0.00亿	0.000%
2026-07-02	16.710	17.070	18.180	16.510	0.140	0.827%	7.06万	0.00亿	0.000%
2026-07-01	16.230	16.930	17.530	16.230	0.710	4.377%	7.78万	0.00亿	0.000%
2026-06-30	16.260	16.220	16.700	16.000	-0.060	-0.369%	5.11万	0.00亿	0.000%
2026-06-29	16.500	16.280	16.540	15.880	-0.120	-0.732%	6.56万	0.00亿	0.000%
2026-06-26	17.000	16.400	17.120	16.320	-0.650	-3.812%	5.57万	0.00亿	0.000%
2026-06-25	17.520	17.050	17.520	16.930	-0.550	-3.125%	7.66万	0.00亿	0.000%
2026-06-24	18.090	17.600	18.100	17.060	-0.550	-3.030%	6.88万	0.00亿	0.000%
2026-06-23	18.000	18.150	18.860	17.950	0.050	0.276%	7.61万	0.00亿	0.000%
2026-06-22	18.880	18.100	18.880	17.480	-0.780	-4.131%	8.30万	0.00亿	0.000%
2026-06-18	19.140	18.880	19.290	18.800	-0.260	-1.358%	2.66万	0.00亿	0.000%
2026-06-17	19.040	19.140	19.530	19.010	-0.220	-1.136%	3.27万	0.00亿	0.000%
2026-06-16	19.470	19.360	19.790	19.180	-0.170	-0.870%	3.33万	0.00亿	0.000%
2026-06-15	19.440	19.530	19.770	19.080	0.270	1.402%	4.24万	0.00亿	0.000%
2026-06-12	19.180	19.260	19.830	18.890	0.120	0.627%	5.12万	0.00亿	0.000%
2026-06-11	18.580	19.140	19.260	18.000	0.490	2.627%	5.95万	0.00亿	0.000%
2026-06-10	19.000	18.650	19.110	18.230	-0.640	-3.318%	5.56万	0.00亿	0.000%
2026-06-09	19.430	19.290	19.600	18.950	-0.040	-0.207%	4.14万	0.00亿	0.000%
2026-06-08	19.830	19.330	20.090	19.150	-0.880	-4.354%	5.09万	0.00亿	0.000%
2026-06-05	20.490	20.210	21.050	19.690	-0.200	-0.980%	6.36万	0.00亿	0.000%
2026-06-04	20.480	20.410	21.080	20.200	-0.210	-1.018%	3.89万	0.00亿	0.000%
2026-06-03	21.100	20.620	21.270	20.390	-0.520	-2.460%	4.89万	0.00亿	0.000%
2026-06-02	21.420	21.140	21.600	20.600	-0.480	-2.220%	5.66万	0.00亿	0.000%
2026-06-01	21.670	21.620	22.090	21.420	0.200	0.934%	5.03万	0.00亿	0.000%
2026-05-29	23.630	21.420	23.820	21.420	-1.855	-7.970%	10.42万	0.00亿	0.000%
2026-05-28	21.055	23.275	23.275	20.995	2.120	10.021%	9.74万	0.00亿	0.000%
2026-05-27	22.235	21.155	22.325	21.035	-1.130	-5.071%	6.55万	0.00亿	0.000%
2026-05-26	22.035	22.285	22.815	21.535	0.330	1.503%	6.88万	0.00亿	0.000%
2026-05-25	22.105	21.955	22.395	21.265	-0.170	-0.768%	5.34万	0.00亿	0.000%
2026-05-22	21.915	22.125	22.395	21.545	0.160	0.728%	4.12万	0.00亿	0.000%
2026-05-21	23.045	21.965	23.285	21.765	-1.000	-4.354%	7.47万	0.00亿	0.000%
2026-05-20	23.735	22.965	23.895	22.355	-0.940	-3.932%	8.88万	0.00亿	0.000%
2026-05-19	23.855	23.905	24.835	23.755	0.040	0.168%	6.64万	0.00亿	0.000%
2026-05-18	24.655	23.865	24.655	23.555	-0.930	-3.751%	9.12万	0.00亿	0.000%
2026-05-15	24.405	24.795	25.525	23.955	0.390	1.598%	7.37万	0.00亿	0.000%
2026-05-14	25.095	24.405	25.165	24.405	-0.770	-3.059%	5.90万	0.00亿	0.000%
2026-05-13	25.855	25.175	25.875	25.155	-0.500	-1.947%	6.04万	0.00亿	0.000%
2026-05-12	26.365	25.675	26.375	25.505	-0.680	-2.580%	6.05万	0.00亿	0.000%
2026-05-11	26.455	26.355	27.035	26.055	-0.150	-0.566%	7.79万	0.00亿	0.000%
2026-05-08	25.555	26.505	26.695	25.375	0.800	3.112%	9.15万	0.00亿	0.000%
2026-05-07	25.535	25.705	26.045	25.355	0.260	1.022%	6.02万	0.00亿	0.000%
2026-05-06	25.055	25.445	25.805	24.935	0.580	2.333%	5.97万	0.00亿	0.000%
2026-04-30	25.355	24.865	25.355	24.655	-0.670	-2.624%	5.41万	0.00亿	0.000%
2026-04-29	24.635	25.535	25.955	24.455	0.730	2.943%	6.35万	0.00亿	0.000%
2026-04-28	25.795	24.805	25.805	24.715	-1.360	-5.198%	7.46万	0.00亿	0.000%
2026-04-27	24.455	26.165	26.615	23.655	1.400	5.653%	13.68万	0.00亿	0.000%
2026-04-24	24.335	24.765	25.025	24.055	0.290	1.185%	5.45万	0.00亿	0.000%
2026-04-23	24.965	24.475	25.085	24.165	-0.570	-2.276%	6.07万	0.00亿	0.000%
2026-04-22	25.495	25.045	25.495	24.845	-0.490	-1.919%	7.04万	0.00亿	0.000%
2026-04-21	26.205	25.535	26.215	25.295	-0.810	-3.075%	6.86万	0.00亿	0.000%
2026-04-20	25.895	26.345	26.435	25.875	-0.160	-0.604%	6.86万	0.00亿	0.000%
2026-04-17	26.285	26.505	26.835	25.755	0.110	0.417%	8.71万	0.00亿	0.000%
2026-04-16	26.685	26.395	26.685	26.095	-0.290	-1.087%	7.82万	0.00亿	0.000%
2026-04-15	26.985	26.685	27.355	26.525	-0.340	-1.258%	7.70万	0.00亿	0.000%
2026-04-14	27.445	27.025	27.445	26.645	-0.030	-0.111%	7.91万	0.00亿	0.000%
2026-04-13	26.635	27.055	27.055	26.485	0.000	0.000%	9.62万	0.00亿	0.000%
2026-04-10	27.585	27.055	27.685	26.855	0.000	0.000%	11.58万	0.00亿	0.000%
2026-04-09	26.955	27.385	27.955	26.955	0.000	0.000%	14.88万	0.00亿	0.000%
2026-04-08	26.955	27.935	28.235	26.565	0.000	0.000%	23.02万	0.00亿	0.000%
2026-04-07	25.135	26.975	26.975	24.645	0.000	0.000%	20.67万	0.00亿	0.000%
2026-04-03	24.455	24.515	25.305	23.695	0.000	0.000%	6.61万	0.00亿	0.000%
2026-04-02	24.485	24.455	24.715	23.835	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-01	24.985	24.785	25.035	24.455	0.000	0.000%	3.02万	0.00亿	0.000%