中国电研（688128）历史行情

以下为中国电研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
2026-10-02	21.890	22.130	22.200	21.850	0.320	1.467%	126.72万	0.28亿	0.313%
2026-10-01	21.890	22.130	22.200	21.850	0.320	1.467%	126.72万	0.28亿	0.313%
2026-09-30	21.890	22.130	22.200	21.850	0.320	1.467%	126.72万	0.00亿	0.000%
2026-09-29	21.500	21.810	21.860	21.500	0.150	0.693%	89.72万	0.00亿	0.000%
2026-09-28	22.000	21.660	22.100	21.440	-0.440	-1.991%	135.93万	0.00亿	0.000%
2026-09-27	22.260	22.100	22.290	21.960	-0.180	-0.808%	127.53万	0.28亿	0.315%
2026-09-24	22.260	22.100	22.290	21.960	-0.180	-0.808%	127.53万	0.00亿	0.000%
2026-09-23	22.140	22.280	22.500	22.000	0.160	0.723%	162.90万	0.00亿	0.000%
2026-09-22	22.050	22.120	22.460	21.980	0.100	0.454%	170.39万	0.00亿	0.000%
2026-09-21	22.030	22.020	22.110	21.880	0.080	0.365%	143.04万	0.00亿	0.000%
2026-09-18	21.640	21.940	22.000	21.640	0.320	1.480%	104.88万	0.00亿	0.000%
2026-09-17	21.820	21.620	21.820	21.450	-0.080	-0.369%	103.21万	0.00亿	0.000%
2026-09-16	21.500	21.700	21.760	21.220	0.260	1.213%	125.56万	0.00亿	0.000%
2026-09-15	21.310	21.440	21.800	21.220	0.040	0.187%	152.65万	0.00亿	0.000%
2026-09-14	21.210	21.400	21.430	20.950	0.120	0.564%	178.18万	0.00亿	0.000%
2026-09-11	21.680	21.280	21.880	21.000	-0.530	-2.430%	294.42万	0.00亿	0.000%
2026-09-10	21.900	21.810	22.020	21.650	-0.140	-0.638%	117.56万	0.00亿	0.000%
2026-09-09	21.920	21.950	22.040	21.810	0.060	0.274%	113.03万	0.00亿	0.000%
2026-09-08	21.830	21.890	21.990	21.700	0.050	0.229%	132.11万	0.00亿	0.000%
2026-09-07	21.850	21.840	22.050	21.680	0.020	0.092%	160.02万	0.00亿	0.000%
2026-09-04	22.030	21.820	22.240	21.730	-0.130	-0.592%	139.59万	0.00亿	0.000%
2026-09-03	22.020	21.950	22.200	21.810	-0.070	-0.318%	114.06万	0.00亿	0.000%
2026-09-02	22.250	22.020	22.350	21.900	-0.440	-1.959%	144.26万	0.00亿	0.000%
2026-09-01	22.220	22.460	22.500	21.980	0.360	1.629%	321.63万	0.00亿	0.000%
2026-08-31	21.490	22.100	22.120	21.490	0.470	2.173%	212.58万	0.00亿	0.000%
2026-08-28	21.600	21.630	21.750	21.490	0.030	0.139%	112.26万	0.00亿	0.000%
2026-08-27	21.120	21.600	21.670	21.090	0.290	1.361%	161.56万	0.00亿	0.000%
2026-08-26	20.990	21.310	21.440	20.960	0.320	1.525%	227.65万	0.00亿	0.000%
2026-08-25	21.120	20.990	21.190	20.560	-0.330	-1.548%	333.24万	0.00亿	0.000%
2026-08-24	21.660	21.320	21.830	21.160	-0.380	-1.751%	203.32万	0.00亿	0.000%
2026-08-21	21.690	21.700	21.730	21.240	0.090	0.416%	139.42万	0.00亿	0.000%
2026-08-20	21.550	21.610	21.880	21.390	0.230	1.076%	139.53万	0.00亿	0.000%
2026-08-19	22.060	21.380	22.300	21.300	-0.850	-3.824%	255.58万	0.00亿	0.000%
2026-08-18	22.430	22.230	22.430	22.050	-0.210	-0.936%	149.23万	0.00亿	0.000%
2026-08-17	21.930	22.440	22.450	21.780	0.520	2.372%	194.96万	0.00亿	0.000%
2026-08-14	22.040	21.920	22.140	21.770	-0.030	-0.137%	132.78万	0.00亿	0.000%
2026-08-13	22.230	21.950	22.270	21.910	-0.310	-1.393%	192.93万	0.00亿	0.000%
2026-08-12	22.150	22.260	22.330	22.060	0.100	0.451%	161.83万	0.00亿	0.000%
2026-08-11	22.360	22.160	22.430	22.050	-0.260	-1.160%	209.72万	0.00亿	0.000%
2026-08-10	22.450	22.420	22.480	22.060	0.200	0.900%	220.87万	0.00亿	0.000%
2026-08-07	22.050	22.220	22.270	21.870	0.010	0.045%	229.39万	0.00亿	0.000%
2026-08-06	22.500	22.210	22.500	22.030	-0.340	-1.508%	229.09万	0.00亿	0.000%
2026-08-05	22.440	22.550	22.570	22.300	0.170	0.760%	185.29万	0.00亿	0.000%
2026-08-04	22.400	22.380	22.630	22.330	-0.070	-0.312%	241.72万	0.00亿	0.000%
2026-08-03	22.220	22.450	22.500	21.970	0.400	1.814%	229.68万	0.00亿	0.000%
2026-07-31	22.120	22.050	22.260	21.910	0.280	1.286%	268.67万	0.00亿	0.000%
2026-07-30	21.570	21.770	22.040	21.570	0.090	0.415%	229.26万	0.00亿	0.000%
2026-07-29	21.240	21.680	21.850	21.130	0.510	2.409%	285.23万	0.00亿	0.000%
2026-07-28	21.170	21.170	21.410	21.010	-0.190	-0.890%	183.76万	0.00亿	0.000%
2026-07-27	21.190	21.360	21.540	21.180	0.250	1.184%	225.23万	0.00亿	0.000%
2026-07-24	21.330	21.110	21.540	21.070	-0.470	-2.178%	193.27万	0.00亿	0.000%
2026-07-23	20.960	21.580	21.610	20.960	0.470	2.226%	198.95万	0.00亿	0.000%
2026-07-22	21.190	21.110	21.390	20.970	-0.270	-1.263%	250.79万	0.00亿	0.000%
2026-07-21	20.940	21.380	21.440	20.730	0.430	2.053%	337.71万	0.00亿	0.000%
2026-07-20	20.880	20.950	21.340	20.150	0.250	1.208%	399.35万	0.00亿	0.000%
2026-07-17	21.500	20.700	21.700	20.620	-0.760	-3.541%	328.36万	0.00亿	0.000%
2026-07-16	21.920	21.460	21.970	21.400	-0.510	-2.321%	253.14万	0.00亿	0.000%
2026-07-15	21.700	21.970	22.040	21.660	0.320	1.478%	235.18万	0.00亿	0.000%
2026-07-14	21.780	21.650	21.830	21.420	-0.080	-0.368%	256.74万	0.00亿	0.000%
2026-07-13	22.590	21.730	22.740	21.580	-0.840	-3.722%	327.59万	0.00亿	0.000%
2026-07-10	22.520	22.570	23.170	22.370	-0.040	-0.177%	353.91万	0.00亿	0.000%
2026-07-09	22.730	22.610	22.820	21.850	0.020	0.089%	277.98万	0.00亿	0.000%
2026-07-08	22.880	22.590	23.130	22.430	-0.290	-1.267%	237.83万	0.00亿	0.000%
2026-07-07	23.750	22.880	23.770	22.830	-0.900	-3.785%	271.46万	0.00亿	0.000%
2026-07-06	24.080	23.780	24.600	23.680	-0.420	-1.736%	296.60万	0.00亿	0.000%
2026-07-03	24.040	24.200	24.710	23.740	0.390	1.638%	339.11万	0.00亿	0.000%
2026-07-02	23.330	23.810	24.990	23.150	0.250	1.061%	494.58万	0.00亿	0.000%
2026-07-01	23.540	23.560	23.950	23.110	0.070	0.298%	375.63万	0.00亿	0.000%
2026-06-30	22.630	23.490	23.780	22.550	0.790	3.480%	397.32万	0.00亿	0.000%
2026-06-29	22.960	22.700	23.080	22.050	-0.300	-1.304%	403.81万	0.00亿	0.000%
2026-06-26	24.200	23.000	24.390	23.000	-1.410	-5.776%	437.63万	0.00亿	0.000%
2026-06-25	24.850	24.410	24.990	24.160	-0.590	-2.360%	350.36万	0.00亿	0.000%
2026-06-24	25.800	25.000	25.920	24.830	-0.750	-2.913%	337.66万	0.00亿	0.000%
2026-06-23	26.250	25.750	26.600	25.550	-0.600	-2.277%	362.42万	0.00亿	0.000%
2026-06-22	26.520	26.350	26.520	25.280	-0.170	-0.641%	470.46万	0.00亿	0.000%
2026-06-18	26.190	26.520	26.720	26.030	0.160	0.607%	337.39万	0.00亿	0.000%
2026-06-17	26.330	26.360	26.630	26.050	0.030	0.114%	336.98万	0.00亿	0.000%
2026-06-16	25.780	26.330	26.560	25.600	0.540	2.094%	469.50万	0.00亿	0.000%
2026-06-15	24.550	25.790	25.790	24.470	1.450	5.957%	447.80万	0.00亿	0.000%
2026-06-12	24.010	24.340	24.820	23.880	0.670	2.831%	506.57万	0.00亿	0.000%
2026-06-11	24.070	23.670	24.540	23.610	-0.680	-2.793%	390.94万	0.00亿	0.000%
2026-06-10	25.340	24.350	25.350	23.850	-1.070	-4.209%	542.39万	0.00亿	0.000%
2026-06-09	25.280	25.420	25.920	25.010	0.400	1.599%	508.75万	0.00亿	0.000%
2026-06-08	26.400	25.020	26.810	24.590	-1.720	-6.432%	657.69万	0.00亿	0.000%
2026-06-05	26.980	26.740	27.410	26.460	-0.590	-2.159%	718.81万	0.00亿	0.000%
2026-06-04	26.220	27.330	28.330	26.050	1.410	5.440%	1,099.87万	0.00亿	0.000%
2026-06-03	24.700	25.920	26.800	24.530	1.260	5.109%	727.35万	0.00亿	0.000%
2026-06-02	24.620	24.660	25.060	24.220	-0.210	-0.844%	231.21万	0.00亿	0.000%
2026-06-01	24.350	24.870	24.900	24.280	0.420	1.718%	308.43万	0.00亿	0.000%
2026-05-29	25.580	24.450	25.580	24.290	-0.980	-3.854%	310.86万	0.00亿	0.000%
2026-05-28	24.850	25.430	25.630	24.600	0.240	0.953%	251.99万	0.00亿	0.000%
2026-05-27	25.950	25.190	26.400	25.010	-0.820	-3.153%	396.48万	0.00亿	0.000%
2026-05-26	26.850	26.010	26.850	25.710	-0.870	-3.237%	365.53万	0.00亿	0.000%
2026-05-25	26.540	26.880	26.950	26.360	0.260	0.977%	308.69万	0.00亿	0.000%
2026-05-22	26.300	26.620	26.780	25.910	0.520	1.992%	291.07万	0.00亿	0.000%
2026-05-21	26.880	26.100	27.210	25.980	-0.720	-2.685%	447.62万	0.00亿	0.000%
2026-05-20	27.050	26.820	27.050	26.380	-0.180	-0.667%	294.20万	0.00亿	0.000%
2026-05-19	26.530	27.000	27.000	26.280	0.390	1.466%	349.56万	0.00亿	0.000%
2026-05-18	26.390	26.610	26.940	26.060	0.150	0.567%	298.70万	0.00亿	0.000%
2026-05-15	26.460	26.460	27.030	26.240	0.040	0.151%	349.64万	0.00亿	0.000%
2026-05-14	27.030	26.420	27.050	26.370	-0.570	-2.112%	291.03万	0.00亿	0.000%
2026-05-13	26.230	26.990	27.020	26.140	0.660	2.507%	373.97万	0.00亿	0.000%
2026-05-12	26.630	26.330	26.750	26.250	-0.350	-1.312%	258.49万	0.00亿	0.000%
2026-05-11	26.630	26.680	26.950	26.570	0.070	0.263%	344.35万	0.00亿	0.000%
2026-05-08	26.340	26.610	26.640	26.310	0.140	0.529%	297.40万	0.00亿	0.000%
2026-05-07	26.340	26.470	26.580	26.150	0.240	0.915%	337.39万	0.00亿	0.000%
2026-05-06	26.000	26.230	26.540	26.000	0.270	1.040%	383.05万	0.00亿	0.000%
2026-04-30	25.800	25.960	26.080	25.710	0.090	0.348%	240.57万	0.00亿	0.000%
2026-04-29	25.270	25.870	26.030	25.150	0.700	2.781%	303.62万	0.00亿	0.000%
2026-04-28	25.710	25.170	26.040	25.000	-0.370	-1.449%	219.66万	0.00亿	0.000%
2026-04-27	25.170	25.540	25.570	25.080	0.240	0.949%	218.85万	0.00亿	0.000%
2026-04-24	25.650	25.300	25.650	25.110	-0.450	-1.748%	215.97万	0.00亿	0.000%
2026-04-23	26.020	25.750	26.180	25.600	-0.330	-1.265%	232.90万	0.00亿	0.000%
2026-04-22	25.410	26.080	26.110	25.370	0.610	2.395%	265.71万	0.00亿	0.000%
2026-04-21	25.520	25.470	25.600	25.160	-0.050	-0.196%	156.96万	0.00亿	0.000%
2026-04-20	25.420	25.520	25.700	25.250	0.100	0.393%	170.53万	0.00亿	0.000%
2026-04-17	25.240	25.420	25.480	25.060	0.110	0.435%	207.45万	0.00亿	0.000%
2026-04-16	25.100	25.310	25.390	24.940	0.330	1.321%	186.56万	0.00亿	0.000%
2026-04-15	25.500	24.980	25.740	24.940	-0.230	-0.912%	270.33万	0.00亿	0.000%
2026-04-14	25.140	25.210	25.350	24.840	0.340	1.367%	277.51万	0.00亿	0.000%
2026-04-13	25.000	24.870	25.050	24.810	-0.180	-0.719%	144.12万	0.00亿	0.000%
2026-04-10	24.850	25.050	25.500	24.850	0.290	1.171%	231.02万	0.00亿	0.000%
2026-04-09	24.810	24.760	24.940	24.560	-0.380	-1.512%	232.28万	0.00亿	0.000%
2026-04-08	24.750	25.140	25.230	24.660	1.080	4.489%	282.56万	0.00亿	0.000%
2026-04-07	23.860	24.060	24.340	23.810	0.000	0.000%	187.24万	0.00亿	0.000%
2026-04-03	24.210	23.700	24.420	23.650	0.000	0.000%	189.51万	0.00亿	0.000%
2026-04-02	24.700	24.230	24.700	24.100	0.000	0.000%	179.50万	0.00亿	0.000%
2026-04-01	24.650	24.740	24.940	24.500	0.000	0.000%	224.41万	0.00亿	0.000%