协和电子(605258)股票信息
| 股票代码 | 605258 |
| 股票名称 | 协和电子 |
| 最新价/元 | 26.74 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -4.91 |
| 买入/元 | 26.72 |
| 卖出/元 | 26.74 |
| 昨收/元 | 28.12 |
| 今开/元 | 27.70 |
| 最高/元 | 28.04 |
| 最低/元 | 26.55 |
| 成交量/手 | 28821.00 |
| 成交额/万 | 7837.86 |
| 股净值/元 | 63.67 |
| 市净率 | 2.01 |
| 总市值/万 | 235312.00 |
| 流通值/万 | 235312.00 |
| 换手率/% | 3.28 |
| 入市日期 | 2020-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
协和电子(605258)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 27.70 | 26.74 | -1.38 | -4.91 | 28821.00 | 7837.86 | 3.28 |
| 2024-10-10 | 27.70 | 28.12 | 0.00 | 0.00 | 42922.00 | 12071.70 | 4.88 |
| 2024-10-09 | 30.62 | 28.12 | -3.12 | -9.99 | 59844.00 | 17171.94 | 6.80 |
| 2024-10-08 | 32.19 | 31.24 | 1.95 | 6.66 | 87746.04 | 26831.33 | 9.97 |
| 2024-09-30 | 28.40 | 29.29 | 2.25 | 8.32 | 67892.04 | 19282.53 | 7.72 |
| 2024-09-27 | 25.85 | 27.04 | 1.44 | 5.63 | 23554.00 | 6260.53 | 2.68 |
| 2024-09-26 | 24.92 | 25.60 | 0.65 | 2.61 | 16908.38 | 4275.47 | 1.92 |
| 2024-09-25 | 25.05 | 24.95 | 0.12 | 0.48 | 21486.00 | 5428.35 | 2.44 |
| 2024-09-24 | 24.30 | 24.83 | 0.48 | 1.97 | 18259.00 | 4488.98 | 2.07 |
| 2024-09-23 | 24.21 | 24.35 | 0.14 | 0.58 | 13696.86 | 3341.90 | 1.56 |
| 2024-09-20 | 24.04 | 24.21 | 0.17 | 0.71 | 15195.00 | 3679.60 | 1.73 |
| 2024-09-19 | 24.19 | 24.04 | 0.16 | 0.67 | 14008.00 | 3364.24 | 1.59 |
| 2024-09-18 | 23.50 | 23.88 | -0.43 | -1.77 | 14554.00 | 3467.85 | 1.65 |
| 2024-09-13 | 24.54 | 24.31 | -0.26 | -1.06 | 13401.00 | 3283.48 | 1.52 |
| 2024-09-12 | 25.10 | 24.57 | -0.45 | -1.80 | 13414.00 | 3333.39 | 1.52 |
| 2024-09-11 | 25.46 | 25.02 | -0.46 | -1.81 | 10802.00 | 2720.15 | 1.23 |
| 2024-09-10 | 25.21 | 25.48 | 0.23 | 0.91 | 17390.90 | 4390.86 | 1.98 |
| 2024-09-09 | 24.89 | 25.25 | 0.29 | 1.16 | 18707.50 | 4695.34 | 2.13 |
| 2024-09-06 | 26.00 | 24.96 | -1.15 | -4.40 | 28157.50 | 7136.78 | 3.20 |
| 2024-09-05 | 25.56 | 26.11 | 0.44 | 1.71 | 22320.05 | 5821.38 | 2.54 |
| 2024-09-04 | 25.90 | 25.67 | -0.52 | -1.99 | 19087.00 | 4896.35 | 2.17 |
| 2024-09-03 | 26.13 | 26.19 | -0.22 | -0.83 | 22190.00 | 5820.57 | 2.52 |
| 2024-09-02 | 26.73 | 26.41 | -0.34 | -1.27 | 28816.00 | 7681.43 | 3.27 |
| 2024-08-30 | 26.15 | 26.75 | 0.67 | 2.57 | 39007.00 | 10393.73 | 4.43 |
| 2024-08-29 | 25.82 | 26.08 | 0.15 | 0.58 | 20903.00 | 5410.45 | 2.38 |
| 2024-08-28 | 25.81 | 25.93 | 0.12 | 0.47 | 13806.00 | 3582.41 | 1.57 |
| 2024-08-27 | 26.30 | 25.81 | -0.74 | -2.79 | 22078.00 | 5755.58 | 2.51 |
| 2024-08-26 | 26.26 | 26.55 | 0.09 | 0.34 | 17406.00 | 4614.07 | 1.98 |
| 2024-08-23 | 26.58 | 26.46 | -0.24 | -0.90 | 21038.00 | 5583.44 | 2.39 |
| 2024-08-22 | 26.78 | 26.70 | -0.27 | -1.00 | 23982.00 | 6412.91 | 2.73 |
| 2024-08-21 | 26.42 | 26.97 | 0.48 | 1.81 | 37432.00 | 10163.14 | 4.25 |
| 2024-08-20 | 26.80 | 26.49 | -0.16 | -0.60 | 19175.00 | 5108.82 | 2.18 |
| 2024-08-19 | 27.61 | 26.65 | -0.86 | -3.13 | 28073.00 | 7566.24 | 3.19 |
| 2024-08-16 | 27.30 | 27.51 | 0.16 | 0.59 | 26631.00 | 7360.44 | 3.03 |
| 2024-08-15 | 27.24 | 27.35 | 0.03 | 0.11 | 27177.27 | 7443.51 | 3.09 |
| 2024-08-14 | 27.36 | 27.32 | -0.15 | -0.55 | 26597.00 | 7304.58 | 3.02 |
| 2024-08-13 | 27.00 | 27.47 | 0.41 | 1.52 | 34015.00 | 9335.95 | 3.87 |
| 2024-08-12 | 27.05 | 27.06 | 0.01 | 0.04 | 23225.00 | 6292.64 | 2.64 |
| 2024-08-09 | 27.20 | 27.05 | 0.24 | 0.90 | 27284.00 | 7429.72 | 3.10 |
| 2024-08-08 | 26.75 | 26.81 | -0.30 | -1.11 | 27734.00 | 7430.34 | 3.15 |
| 2024-08-07 | 26.92 | 27.11 | 0.20 | 0.74 | 32242.00 | 8758.09 | 3.66 |
| 2024-08-06 | 27.00 | 26.91 | 0.89 | 3.42 | 39065.36 | 10395.84 | 4.44 |
| 2024-08-05 | 28.01 | 26.02 | -2.61 | -9.12 | 62966.63 | 16989.60 | 7.16 |
| 2024-08-02 | 30.01 | 28.63 | -1.87 | -6.13 | 67005.63 | 19543.91 | 7.61 |
| 2024-08-01 | 29.79 | 30.50 | 0.72 | 2.42 | 79522.27 | 23991.15 | 9.04 |
| 2024-07-31 | 28.78 | 29.78 | 0.61 | 2.09 | 71672.09 | 21167.77 | 8.14 |
| 2024-07-30 | 28.81 | 29.17 | 0.47 | 1.64 | 68379.00 | 19817.03 | 7.77 |
| 2024-07-29 | 27.78 | 28.70 | 0.92 | 3.31 | 57499.00 | 16292.61 | 6.53 |
| 2024-07-26 | 27.72 | 27.78 | 0.13 | 0.47 | 36510.00 | 10102.93 | 4.15 |
| 2024-07-25 | 27.73 | 27.65 | -0.63 | -2.23 | 40943.00 | 11391.49 | 4.65 |
| 2024-07-24 | 28.53 | 28.28 | -0.57 | -1.98 | 51575.00 | 14867.14 | 5.86 |
| 2024-07-23 | 29.81 | 28.85 | -1.23 | -4.09 | 65289.00 | 19051.98 | 7.42 |
| 2024-07-22 | 28.38 | 30.08 | 1.58 | 5.54 | 85019.00 | 24922.61 | 9.66 |
| 2024-07-19 | 27.76 | 28.50 | 0.69 | 2.48 | 45446.00 | 12904.06 | 5.16 |
| 2024-07-18 | 27.88 | 27.81 | -0.57 | -2.01 | 56430.00 | 15417.35 | 6.41 |
| 2024-07-17 | 29.99 | 28.38 | -1.69 | -5.62 | 69582.95 | 20100.18 | 7.91 |
| 2024-07-16 | 29.93 | 30.07 | 0.08 | 0.27 | 45344.95 | 13589.54 | 5.15 |
| 2024-07-15 | 30.28 | 29.99 | -0.36 | -1.19 | 42329.95 | 12701.57 | 4.81 |
| 2024-07-12 | 30.70 | 30.35 | -0.84 | -2.69 | 64883.76 | 19655.60 | 7.37 |
| 2024-07-11 | 31.20 | 31.19 | 0.13 | 0.42 | 108689.95 | 33619.22 | 12.35 |
| 2024-07-10 | 28.86 | 31.06 | 2.00 | 6.88 | 130665.00 | 39732.62 | 14.85 |
| 2024-07-09 | 28.04 | 29.06 | 1.04 | 3.71 | 74261.57 | 21335.08 | 8.44 |
| 2024-07-08 | 28.00 | 28.02 | -0.04 | -0.14 | 37773.95 | 10574.99 | 4.29 |
| 2024-07-05 | 28.48 | 28.06 | -0.42 | -1.48 | 43970.00 | 12292.08 | 5.00 |
| 2024-07-04 | 29.01 | 28.48 | -0.60 | -2.06 | 47698.00 | 13779.12 | 5.42 |
| 2024-07-03 | 29.70 | 29.08 | -1.72 | -5.58 | 86539.33 | 25297.79 | 9.83 |
| 2024-07-02 | 31.18 | 30.80 | 0.00 | 0.00 | 60073.00 | 18446.69 | 6.83 |
| 2024-07-01 | 31.63 | 30.80 | -0.56 | -1.79 | 72860.63 | 22285.05 | 8.28 |
| 2024-06-28 | 31.78 | 31.36 | -0.68 | -2.12 | 92567.36 | 29611.81 | 10.52 |
| 2024-06-27 | 31.28 | 32.04 | 0.04 | 0.13 | 113778.24 | 36865.56 | 12.93 |
| 2024-06-26 | 30.63 | 32.00 | 1.82 | 6.03 | 106473.05 | 33088.67 | 12.10 |
| 2024-06-25 | 31.60 | 30.18 | -1.18 | -3.76 | 94580.79 | 29160.07 | 10.75 |
| 2024-06-24 | 32.27 | 31.36 | -2.14 | -6.39 | 103598.42 | 33218.80 | 11.77 |
| 2024-06-21 | 33.50 | 33.50 | -3.72 | -10.00 | 132026.28 | 44975.37 | 15.00 |
| 2024-06-20 | 36.99 | 37.22 | -0.69 | -1.82 | 172597.71 | 65485.18 | 19.61 |
| 2024-06-19 | 36.61 | 37.91 | 0.26 | 0.69 | 159039.29 | 59394.75 | 18.07 |
| 2024-06-18 | 36.51 | 37.65 | 1.09 | 2.98 | 174383.53 | 63283.41 | 19.82 |
| 2024-06-17 | 34.21 | 36.56 | 1.44 | 4.10 | 182502.67 | 65853.10 | 20.74 |
| 2024-06-14 | 36.00 | 35.12 | -2.53 | -6.72 | 198295.75 | 70734.75 | 22.53 |
| 2024-06-13 | 45.66 | 37.65 | -4.18 | -9.99 | 222436.55 | 91724.00 | 25.28 |
| 2024-06-12 | 41.83 | 41.83 | 3.80 | 9.99 | 64556.14 | 26892.75 | 7.34 |
| 2024-06-11 | 37.00 | 38.03 | 3.46 | 10.01 | 68546.52 | 25804.33 | 7.79 |
| 2024-06-07 | 34.57 | 34.57 | 3.14 | 9.99 | 112077.57 | 38718.05 | 12.74 |
| 2024-06-06 | 31.43 | 31.43 | 2.86 | 10.01 | 45187.29 | 14202.37 | 5.13 |
| 2024-06-05 | 28.57 | 28.57 | 2.60 | 10.01 | 145108.86 | 40324.16 | 16.49 |
| 2024-06-04 | 25.97 | 25.97 | 2.36 | 10.00 | 15766.00 | 4094.43 | 1.79 |
| 2024-06-03 | 21.52 | 23.61 | 2.15 | 10.02 | 34217.50 | 7819.49 | 3.89 |
| 2024-05-31 | 21.02 | 21.46 | 0.31 | 1.47 | 10546.09 | 2264.61 | 1.20 |
| 2024-05-30 | 21.16 | 21.15 | -0.01 | -0.05 | 8669.00 | 1834.94 | 0.99 |
| 2024-05-29 | 20.98 | 21.16 | 0.14 | 0.67 | 7671.96 | 1627.66 | 0.87 |
| 2024-05-28 | 21.45 | 21.02 | -0.20 | -0.94 | 9663.29 | 2054.78 | 1.10 |
| 2024-05-27 | 21.31 | 21.22 | 0.11 | 0.52 | 10412.99 | 2183.46 | 1.18 |
| 2024-05-24 | 21.71 | 21.46 | -0.37 | -1.70 | 8300.00 | 1800.56 | 0.94 |
| 2024-05-23 | 22.09 | 21.83 | -0.32 | -1.45 | 10531.00 | 2310.22 | 1.20 |
| 2024-05-22 | 21.99 | 22.15 | -0.06 | -0.27 | 11440.00 | 2519.37 | 1.30 |
| 2024-05-21 | 22.08 | 22.21 | 0.13 | 0.59 | 15701.00 | 3484.79 | 1.78 |
| 2024-05-20 | 22.00 | 22.08 | 0.10 | 0.46 | 10822.09 | 2372.40 | 1.23 |
| 2024-05-17 | 21.70 | 21.98 | 0.38 | 1.76 | 11141.00 | 2427.43 | 1.27 |
| 2024-05-16 | 21.62 | 21.60 | 0.43 | 2.03 | 10295.00 | 2237.05 | 1.17 |
| 2024-05-15 | 21.27 | 21.17 | -0.30 | -1.40 | 6215.00 | 1324.69 | 0.71 |
日K线
周K线
月K线
