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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.71 | 17.79 | 17.62 | 17.73 | -0.28% | 4.17 | 1.72% |
| 2025-07-21 | 17.85 | 17.86 | 17.66 | 17.78 | 0.00% | 4.66 | 1.92% |
| 2025-07-18 | 17.90 | 17.94 | 17.70 | 17.78 | -0.84% | 5.16 | 2.12% |
| 2025-07-17 | 17.88 | 17.96 | 17.68 | 17.93 | +0.28% | 7.77 | 3.18% |
| 2025-07-16 | 17.44 | 17.90 | 17.30 | 17.88 | +2.82% | 9.88 | 4.07% |
| 2025-07-15 | 17.36 | 17.47 | 17.11 | 17.39 | +0.06% | 3.96 | 1.67% |
| 2025-07-14 | 17.26 | 17.55 | 17.10 | 17.38 | +1.05% | 5.04 | 2.12% |
| 2025-07-11 | 17.16 | 17.32 | 17.05 | 17.20 | +0.29% | 3.52 | 1.49% |
| 2025-07-10 | 17.18 | 17.25 | 17.09 | 17.15 | -0.29% | 2.58 | 1.10% |
| 2025-07-09 | 17.34 | 17.63 | 17.14 | 17.20 | -0.46% | 5.87 | 2.47% |
| 2025-07-08 | 16.89 | 17.35 | 16.87 | 17.28 | +2.07% | 3.13 | 1.34% |
| 2025-07-07 | 17.16 | 17.16 | 16.86 | 16.93 | -1.34% | 2.78 | 1.20% |
| 2025-07-04 | 17.30 | 17.32 | 17.05 | 17.16 | -0.81% | 2.62 | 1.11% |
| 2025-07-03 | 17.19 | 17.46 | 17.12 | 17.30 | +0.70% | 2.98 | 1.26% |
| 2025-07-02 | 17.30 | 17.37 | 17.11 | 17.18 | -1.32% | 2.77 | 1.18% |
| 2025-07-01 | 17.43 | 17.62 | 17.23 | 17.41 | -0.17% | 3.55 | 1.49% |
| 2025-06-30 | 17.38 | 17.49 | 17.28 | 17.44 | +0.75% | 3.70 | 1.56% |
| 2025-06-27 | 17.44 | 17.45 | 17.13 | 17.31 | +0.64% | 3.47 | 1.46% |
| 2025-06-26 | 17.59 | 17.59 | 17.17 | 17.20 | -2.16% | 4.87 | 2.05% |
| 2025-06-25 | 17.50 | 17.61 | 17.31 | 17.58 | +0.29% | 5.16 | 2.16% |