协和电子（605258）历史行情

以下为协和电子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	38.590	38.040	39.360	36.240	-0.440	-1.143%	596.14万	2.24亿	6.774%
2026-10-08	39.610	38.480	40.750	38.150	-1.130	-2.853%	7.15万	0.00亿	0.000%
2026-10-07	43.170	39.610	43.600	39.610	-4.400	-9.998%	865.78万	3.52亿	9.838%
2026-10-06	43.170	39.610	43.600	39.610	-4.400	-9.998%	865.78万	3.52亿	9.838%
2026-10-05	43.170	39.610	43.600	39.610	-4.400	-9.998%	865.78万	3.52亿	9.838%
2026-10-02	43.170	39.610	43.600	39.610	-4.400	-9.998%	865.78万	3.52亿	9.838%
2026-10-01	43.170	39.610	43.600	39.610	-4.400	-9.998%	865.78万	3.52亿	9.838%
2026-09-30	43.170	39.610	43.600	39.610	-4.400	-9.998%	8.66万	0.00亿	0.000%
2026-09-29	38.850	44.010	44.010	38.850	4.000	9.998%	9.37万	0.00亿	0.000%
2026-09-28	42.540	40.010	43.800	39.800	-1.110	-2.699%	7.72万	0.00亿	0.000%
2026-09-27	43.650	41.120	44.360	41.030	-2.530	-5.796%	963.14万	4.04亿	10.945%
2026-09-24	43.650	41.120	44.360	41.030	-2.530	-5.796%	9.63万	0.00亿	0.000%
2026-09-23	43.020	43.650	45.770	42.390	1.490	3.534%	14.44万	0.00亿	0.000%
2026-09-22	38.960	42.160	42.160	38.340	3.830	9.992%	7.84万	0.00亿	0.000%
2026-09-21	37.790	38.330	38.580	37.100	0.880	2.350%	6.06万	0.00亿	0.000%
2026-09-18	37.660	37.450	38.480	36.450	0.070	0.187%	7.44万	0.00亿	0.000%
2026-09-17	38.060	37.380	39.600	37.100	-1.920	-4.885%	11.62万	0.00亿	0.000%
2026-09-16	35.730	39.300	39.590	34.900	3.250	9.015%	12.98万	0.00亿	0.000%
2026-09-15	34.630	36.050	36.960	34.600	0.990	2.824%	11.54万	0.00亿	0.000%
2026-09-14	34.500	35.060	36.660	34.100	0.290	0.834%	12.75万	0.00亿	0.000%
2026-09-11	31.390	34.770	34.770	31.050	3.160	9.997%	8.06万	0.00亿	0.000%
2026-09-10	31.550	31.610	32.410	30.810	0.040	0.127%	3.21万	0.00亿	0.000%
2026-09-09	30.500	31.570	32.200	30.500	1.110	3.644%	3.80万	0.00亿	0.000%
2026-09-08	30.280	30.460	30.710	30.060	0.180	0.594%	2.39万	0.00亿	0.000%
2026-09-07	29.620	30.280	30.400	29.610	0.900	3.063%	2.63万	0.00亿	0.000%
2026-09-04	30.370	29.380	30.540	29.110	-0.710	-2.360%	1.90万	0.00亿	0.000%
2026-09-03	30.100	30.090	30.650	29.790	-0.010	-0.033%	1.90万	0.00亿	0.000%
2026-09-02	30.350	30.100	30.730	30.000	-0.550	-1.794%	2.14万	0.00亿	0.000%
2026-09-01	30.550	30.650	31.080	30.080	-0.100	-0.325%	2.98万	0.00亿	0.000%
2026-08-31	29.800	30.750	31.110	29.500	0.330	1.085%	5.16万	0.00亿	0.000%
2026-08-28	31.000	30.420	32.160	30.370	-1.480	-4.639%	9.27万	0.00亿	0.000%
2026-08-27	28.930	31.900	31.900	28.650	2.900	10.000%	4.63万	0.00亿	0.000%
2026-08-26	28.190	29.000	29.380	28.190	0.670	2.365%	2.91万	0.00亿	0.000%
2026-08-25	27.100	28.330	28.430	27.000	0.560	2.017%	2.55万	0.00亿	0.000%
2026-08-24	28.560	27.770	29.050	27.090	-0.160	-0.573%	3.89万	0.00亿	0.000%
2026-08-21	26.880	27.930	27.970	26.450	0.960	3.560%	1.88万	0.00亿	0.000%
2026-08-20	26.580	26.970	27.450	26.550	0.590	2.237%	1.29万	0.00亿	0.000%
2026-08-19	27.470	26.380	27.800	26.260	-1.360	-4.903%	1.47万	0.00亿	0.000%
2026-08-18	27.950	27.740	27.980	27.310	-0.210	-0.751%	1.26万	0.00亿	0.000%
2026-08-17	27.300	27.950	28.130	27.120	0.650	2.381%	1.37万	0.00亿	0.000%
2026-08-14	26.890	27.300	27.300	26.840	0.470	1.752%	1.21万	0.00亿	0.000%
2026-08-13	27.880	26.830	27.970	26.800	-0.850	-3.071%	1.41万	0.00亿	0.000%
2026-08-12	26.720	27.680	28.000	26.720	0.960	3.593%	1.94万	0.00亿	0.000%
2026-08-11	26.850	26.720	27.050	26.460	-0.240	-0.890%	1.29万	0.00亿	0.000%
2026-08-10	27.380	26.960	27.410	26.440	-0.270	-0.992%	1.73万	0.00亿	0.000%
2026-08-07	26.670	27.230	27.380	26.490	0.350	1.302%	2.34万	0.00亿	0.000%
2026-08-06	26.010	26.880	26.890	25.900	0.910	3.504%	2.50万	0.00亿	0.000%
2026-08-05	25.390	25.970	25.970	25.020	0.640	2.527%	2.55万	0.00亿	0.000%
2026-08-04	24.650	25.330	25.560	24.610	0.750	3.051%	1.74万	0.00亿	0.000%
2026-08-03	23.820	24.580	24.660	23.540	0.780	3.277%	1.99万	0.00亿	0.000%
2026-07-31	23.720	23.800	24.360	23.720	0.560	2.410%	1.78万	0.00亿	0.000%
2026-07-30	24.000	23.240	24.380	23.100	-0.990	-4.086%	1.85万	0.00亿	0.000%
2026-07-29	23.950	24.230	24.270	23.440	0.280	1.169%	2.00万	0.00亿	0.000%
2026-07-28	23.550	23.950	24.220	23.490	0.180	0.757%	1.56万	0.00亿	0.000%
2026-07-27	23.430	23.770	23.880	23.050	0.510	2.193%	1.54万	0.00亿	0.000%
2026-07-24	23.240	23.260	23.750	22.880	-0.240	-1.021%	1.33万	0.00亿	0.000%
2026-07-23	22.870	23.500	23.600	22.650	0.630	2.755%	1.62万	0.00亿	0.000%
2026-07-22	23.280	22.870	23.570	22.600	-0.620	-2.639%	1.83万	0.00亿	0.000%
2026-07-21	22.400	23.490	23.550	20.810	1.300	5.858%	3.13万	0.00亿	0.000%
2026-07-20	24.240	22.190	24.730	21.860	-2.050	-8.457%	2.71万	0.00亿	0.000%
2026-07-17	25.630	24.240	25.800	23.860	-1.610	-6.228%	2.39万	0.00亿	0.000%
2026-07-16	25.500	25.850	26.500	25.350	0.010	0.039%	2.33万	0.00亿	0.000%
2026-07-15	26.480	25.840	27.410	25.600	-0.800	-3.003%	2.16万	0.00亿	0.000%
2026-07-14	25.240	26.640	26.690	24.890	1.400	5.547%	3.03万	0.00亿	0.000%
2026-07-13	27.130	25.240	27.200	25.120	-1.890	-6.966%	3.03万	0.00亿	0.000%
2026-07-10	27.100	27.130	28.290	27.100	0.000	0.000%	2.77万	0.00亿	0.000%
2026-07-09	26.740	27.130	27.400	25.600	0.600	2.262%	2.68万	0.00亿	0.000%
2026-07-08	27.830	26.530	28.000	26.480	-1.150	-4.155%	2.18万	0.00亿	0.000%
2026-07-07	29.070	27.680	29.120	27.300	-1.400	-4.814%	2.64万	0.00亿	0.000%
2026-07-06	30.550	29.080	30.750	29.060	-1.300	-4.279%	3.21万	0.00亿	0.000%
2026-07-03	31.280	30.380	31.360	30.220	-0.910	-2.908%	3.00万	0.00亿	0.000%
2026-07-02	32.080	31.290	33.260	31.020	-1.190	-3.664%	3.43万	0.00亿	0.000%
2026-07-01	33.800	32.480	34.300	32.230	-1.400	-4.132%	4.43万	0.00亿	0.000%
2026-06-30	32.010	33.880	34.080	31.070	1.360	4.182%	4.39万	0.00亿	0.000%
2026-06-29	36.010	32.520	36.100	32.520	-3.610	-9.992%	5.36万	0.00亿	0.000%
2026-06-26	34.880	36.130	36.540	34.130	0.960	2.730%	5.64万	0.00亿	0.000%
2026-06-25	35.100	35.170	35.460	34.250	0.090	0.257%	3.78万	0.00亿	0.000%
2026-06-24	34.480	35.080	36.190	34.230	0.260	0.747%	3.27万	0.00亿	0.000%
2026-06-23	36.220	34.820	36.220	34.460	-1.480	-4.077%	3.52万	0.00亿	0.000%
2026-06-22	37.100	36.300	37.100	34.930	-0.600	-1.626%	4.24万	0.00亿	0.000%
2026-06-18	37.240	36.900	37.490	36.510	-0.340	-0.913%	3.32万	0.00亿	0.000%
2026-06-17	36.330	37.240	37.740	36.120	0.710	1.944%	4.41万	0.00亿	0.000%
2026-06-16	35.980	36.530	36.920	35.440	0.840	2.354%	5.69万	0.00亿	0.000%
2026-06-15	33.470	35.690	35.840	33.470	2.250	6.728%	4.67万	0.00亿	0.000%
2026-06-12	33.790	33.440	35.360	33.210	0.040	0.120%	4.41万	0.00亿	0.000%
2026-06-11	33.510	33.400	33.990	32.520	-0.480	-1.417%	2.61万	0.00亿	0.000%
2026-06-10	33.680	33.880	34.800	33.370	-0.440	-1.282%	3.05万	0.00亿	0.000%
2026-06-09	33.000	34.320	34.800	32.060	1.750	5.373%	5.09万	0.00亿	0.000%
2026-06-08	32.450	32.570	33.470	31.700	-1.320	-3.895%	3.46万	0.00亿	0.000%
2026-06-05	34.440	33.890	35.480	32.510	-1.120	-3.199%	4.79万	0.00亿	0.000%
2026-06-04	35.160	35.010	36.290	34.000	-0.890	-2.479%	4.37万	0.00亿	0.000%
2026-06-03	35.770	35.900	37.700	35.350	0.020	0.056%	5.01万	0.00亿	0.000%
2026-06-02	36.330	35.880	37.770	35.530	-0.540	-1.483%	3.78万	0.00亿	0.000%
2026-06-01	34.700	36.420	37.360	34.360	1.070	3.027%	4.96万	0.00亿	0.000%
2026-05-29	38.080	35.350	38.270	35.000	-2.710	-7.120%	6.31万	0.00亿	0.000%
2026-05-28	36.950	38.060	38.060	35.800	1.060	2.865%	5.65万	0.00亿	0.000%
2026-05-27	37.320	37.000	38.490	36.250	-0.700	-1.857%	5.17万	0.00亿	0.000%
2026-05-26	36.880	37.700	37.900	36.710	0.630	1.699%	5.13万	0.00亿	0.000%
2026-05-25	36.790	37.070	37.200	36.200	0.310	0.843%	3.84万	0.00亿	0.000%
2026-05-22	34.890	36.760	36.850	34.890	1.860	5.330%	4.29万	0.00亿	0.000%
2026-05-21	36.560	34.900	37.380	34.750	-1.570	-4.305%	4.90万	0.00亿	0.000%
2026-05-20	36.680	36.470	36.840	35.800	-0.410	-1.112%	2.50万	0.00亿	0.000%
2026-05-19	36.350	36.880	36.880	35.600	0.360	0.986%	2.88万	0.00亿	0.000%
2026-05-18	35.600	36.520	36.700	34.900	0.920	2.584%	2.63万	0.00亿	0.000%
2026-05-15	36.760	35.600	37.160	35.180	-1.100	-2.997%	3.18万	0.00亿	0.000%
2026-05-14	38.050	36.700	38.080	36.500	-1.230	-3.243%	2.99万	0.00亿	0.000%
2026-05-13	37.430	37.930	38.410	37.410	0.220	0.583%	3.73万	0.00亿	0.000%
2026-05-12	38.370	37.710	38.370	37.310	-0.780	-2.027%	3.71万	0.00亿	0.000%
2026-05-11	38.330	38.490	39.050	37.910	0.440	1.156%	5.55万	0.00亿	0.000%
2026-05-08	38.490	38.050	38.530	37.500	-0.380	-0.989%	6.80万	0.00亿	0.000%
2026-05-07	34.930	38.430	38.430	34.520	3.540	10.146%	5.15万	0.00亿	0.000%
2026-05-06	34.500	34.890	35.370	34.400	0.660	1.928%	2.88万	0.00亿	0.000%
2026-04-30	34.780	34.230	35.120	34.040	-0.710	-2.032%	2.67万	0.00亿	0.000%
2026-04-29	35.290	34.940	35.760	34.830	-0.400	-1.132%	3.34万	0.00亿	0.000%
2026-04-28	35.860	35.340	36.380	34.160	-2.240	-5.961%	5.60万	0.00亿	0.000%
2026-04-27	36.480	37.580	37.630	36.310	0.870	2.370%	3.46万	0.00亿	0.000%
2026-04-24	36.240	36.710	36.940	35.680	0.250	0.686%	2.98万	0.00亿	0.000%
2026-04-23	37.410	36.460	37.440	36.100	-0.890	-2.383%	3.74万	0.00亿	0.000%
2026-04-22	36.900	37.350	37.560	36.800	0.080	0.215%	3.62万	0.00亿	0.000%
2026-04-21	36.400	37.270	37.580	36.220	0.260	0.703%	4.33万	0.00亿	0.000%
2026-04-20	37.000	37.010	37.460	36.610	-0.070	-0.189%	3.51万	0.00亿	0.000%
2026-04-17	36.570	37.080	37.250	36.310	0.500	1.367%	4.49万	0.00亿	0.000%
2026-04-16	36.060	36.580	36.940	35.830	0.630	1.752%	4.24万	0.00亿	0.000%
2026-04-15	36.830	35.950	36.830	35.800	-0.910	-2.469%	3.90万	0.00亿	0.000%
2026-04-14	36.500	36.860	36.990	36.130	0.520	1.431%	5.29万	0.00亿	0.000%
2026-04-13	36.180	36.340	36.750	35.730	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-10	36.850	35.830	37.400	35.800	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-09	37.880	36.490	37.900	36.110	0.000	0.000%	7.14万	0.00亿	0.000%
2026-04-08	34.100	36.760	36.760	34.100	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-07	32.750	33.370	33.990	32.750	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-03	33.880	32.750	34.080	32.700	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-02	34.700	33.800	35.300	33.380	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-01	33.300	34.450	35.770	33.150	0.000	0.000%	6.04万	0.00亿	0.000%