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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.04 | 19.10 | 18.60 | 18.69 | -1.40% | 8.19 | 3.15% |
| 2025-05-23 | 19.30 | 19.76 | 18.84 | 18.96 | -0.77% | 14.08 | 5.27% |
| 2025-05-22 | 19.72 | 20.03 | 19.08 | 19.11 | -3.53% | 17.82 | 6.62% |
| 2025-05-21 | 18.93 | 20.19 | 18.68 | 19.81 | +5.74% | 25.00 | 9.26% |
| 2025-05-20 | 18.84 | 19.23 | 18.26 | 18.73 | -2.26% | 17.37 | 6.71% |
| 2025-05-19 | 18.75 | 19.59 | 17.74 | 19.17 | +4.57% | 27.36 | 10.60% |
| 2025-05-16 | 16.96 | 18.33 | 16.96 | 18.33 | +10.00% | 12.11 | 4.85% |
| 2025-05-15 | 16.81 | 17.06 | 16.64 | 16.66 | -0.76% | 3.22 | 1.38% |
| 2025-05-14 | 16.71 | 16.99 | 16.70 | 16.79 | +0.29% | 3.14 | 1.35% |
| 2025-05-13 | 17.04 | 17.07 | 16.66 | 16.74 | -0.41% | 2.97 | 1.27% |
| 2025-05-12 | 16.54 | 16.88 | 16.54 | 16.81 | +3.58% | 4.20 | 1.80% |
| 2025-05-09 | 16.51 | 16.56 | 16.07 | 16.23 | -1.67% | 3.23 | 1.43% |
| 2025-05-08 | 16.29 | 16.64 | 16.25 | 16.50 | +0.84% | 2.73 | 1.19% |
| 2025-05-07 | 16.71 | 16.86 | 16.24 | 16.37 | -1.19% | 3.92 | 1.72% |
| 2025-05-06 | 16.45 | 16.63 | 16.28 | 16.56 | +2.19% | 3.90 | 1.70% |