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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.06 | 17.60 | 17.01 | 17.53 | +4.72% | 6.85 | 2.89% |
| 2025-06-23 | 16.74 | 16.83 | 16.57 | 16.74 | -0.71% | 2.37 | 1.04% |
| 2025-06-20 | 17.01 | 17.10 | 16.80 | 16.86 | -0.35% | 2.30 | 0.99% |
| 2025-06-19 | 16.96 | 17.27 | 16.82 | 16.92 | -0.59% | 3.44 | 1.48% |
| 2025-06-18 | 16.92 | 17.10 | 16.82 | 17.02 | +0.18% | 2.08 | 0.90% |
| 2025-06-17 | 17.13 | 17.15 | 16.84 | 16.99 | -0.93% | 3.24 | 1.40% |
| 2025-06-16 | 17.14 | 17.26 | 17.08 | 17.15 | -0.12% | 2.47 | 1.05% |
| 2025-06-13 | 17.40 | 17.49 | 17.12 | 17.17 | -1.94% | 3.01 | 1.27% |
| 2025-06-12 | 17.39 | 17.67 | 17.18 | 17.51 | +0.52% | 3.92 | 1.64% |
| 2025-06-11 | 17.34 | 17.86 | 17.31 | 17.42 | +1.63% | 5.61 | 2.34% |
| 2025-06-10 | 17.54 | 17.55 | 16.90 | 17.14 | -1.95% | 4.19 | 1.78% |
| 2025-06-09 | 17.62 | 17.68 | 17.41 | 17.48 | -0.68% | 3.67 | 1.53% |
| 2025-06-06 | 17.87 | 17.91 | 17.45 | 17.60 | -1.51% | 4.01 | 1.67% |
| 2025-06-05 | 17.76 | 17.92 | 17.57 | 17.87 | +0.96% | 4.00 | 1.64% |
| 2025-06-04 | 17.54 | 17.78 | 17.53 | 17.70 | +0.45% | 2.99 | 1.24% |
| 2025-06-03 | 17.58 | 17.88 | 17.50 | 17.62 | -0.84% | 4.22 | 1.75% |
| 2025-05-30 | 18.27 | 18.29 | 17.65 | 17.77 | -3.27% | 5.79 | 2.37% |
| 2025-05-29 | 18.05 | 18.84 | 18.05 | 18.37 | +1.77% | 7.19 | 2.85% |
| 2025-05-28 | 18.21 | 18.49 | 18.00 | 18.05 | -1.10% | 4.69 | 1.88% |
| 2025-05-27 | 18.63 | 18.73 | 17.97 | 18.25 | -2.37% | 7.87 | 3.12% |