均胜电子 sh.600699
30.82
+2.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.55 | 20.59 | 20.02 | 20.32 | -1.50% | 9.37 | 3.41% |
| 2025-08-18 | 20.58 | 20.73 | 20.33 | 20.63 | +0.78% | 12.27 | 4.42% |
| 2025-08-15 | 19.90 | 20.88 | 19.81 | 20.47 | +6.06% | 16.26 | 5.90% |
| 2025-08-14 | 19.48 | 19.85 | 19.12 | 19.30 | -1.28% | 10.21 | 3.87% |
| 2025-08-13 | 18.65 | 19.65 | 18.58 | 19.55 | +4.99% | 14.21 | 5.45% |
| 2025-08-12 | 18.70 | 18.77 | 18.51 | 18.62 | -0.80% | 5.01 | 1.99% |
| 2025-08-11 | 18.65 | 18.86 | 18.63 | 18.77 | +0.59% | 5.33 | 2.10% |
| 2025-08-08 | 18.80 | 18.94 | 18.50 | 18.66 | -1.27% | 5.78 | 2.28% |
| 2025-08-07 | 19.23 | 19.25 | 18.76 | 18.90 | -1.72% | 6.16 | 2.40% |
| 2025-08-06 | 19.00 | 19.54 | 18.70 | 19.23 | +1.21% | 10.06 | 3.89% |
| 2025-08-05 | 18.25 | 19.26 | 18.24 | 19.00 | +4.51% | 12.53 | 4.90% |
| 2025-08-04 | 17.97 | 18.18 | 17.93 | 18.18 | +0.28% | 3.75 | 1.53% |
| 2025-08-01 | 18.35 | 18.68 | 17.94 | 18.13 | -1.09% | 6.34 | 2.56% |
| 2025-07-31 | 17.94 | 18.96 | 17.94 | 18.33 | +2.23% | 10.99 | 4.36% |
| 2025-07-30 | 18.32 | 18.45 | 17.90 | 17.93 | -2.13% | 6.30 | 2.53% |
| 2025-07-29 | 18.19 | 18.32 | 18.03 | 18.32 | +0.38% | 4.56 | 1.84% |
| 2025-07-28 | 18.50 | 18.59 | 18.13 | 18.25 | -0.44% | 6.28 | 2.51% |
| 2025-07-25 | 17.98 | 18.45 | 17.98 | 18.33 | +1.95% | 7.97 | 3.19% |
| 2025-07-24 | 17.95 | 18.22 | 17.89 | 17.98 | +0.33% | 6.04 | 2.45% |
| 2025-07-23 | 17.69 | 18.12 | 17.60 | 17.92 | +1.07% | 7.53 | 3.07% |