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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.04 | 28.71 | 25.55 | 28.71 | +10.00% | 28.45 | 7.67% |
| 2026-04-20 | 26.51 | 26.53 | 26.02 | 26.10 | -1.51% | 8.84 | 2.49% |
| 2026-04-17 | 25.80 | 26.68 | 25.47 | 26.50 | +2.00% | 12.11 | 3.44% |
| 2026-04-16 | 26.10 | 26.44 | 25.73 | 25.98 | +1.68% | 8.42 | 2.40% |
| 2026-04-15 | 26.06 | 26.47 | 25.41 | 25.55 | -1.01% | 8.79 | 2.50% |
| 2026-04-14 | 26.10 | 26.16 | 25.51 | 25.81 | -0.19% | 8.48 | 2.43% |
| 2026-04-13 | 26.07 | 26.28 | 25.80 | 25.86 | -1.78% | 8.40 | 2.39% |
| 2026-04-10 | 26.73 | 26.88 | 26.30 | 26.33 | -1.09% | 11.55 | 3.21% |
| 2026-04-09 | 25.80 | 27.14 | 25.54 | 26.62 | +1.68% | 14.79 | 4.12% |
| 2026-04-08 | 25.63 | 26.22 | 25.40 | 26.18 | +4.39% | 11.16 | 3.18% |
| 2026-04-07 | 25.41 | 25.50 | 24.88 | 25.08 | -2.56% | 8.38 | 2.46% |
| 2026-04-03 | 25.33 | 26.08 | 25.13 | 25.74 | +2.02% | 10.93 | 3.15% |
| 2026-04-02 | 25.04 | 25.52 | 24.96 | 25.23 | +0.12% | 8.25 | 2.41% |
| 2026-04-01 | 25.30 | 25.36 | 24.89 | 25.20 | +1.69% | 7.37 | 2.16% |
| 2026-03-31 | 25.34 | 25.40 | 24.70 | 24.78 | -2.90% | 9.59 | 2.84% |
| 2026-03-30 | 23.98 | 26.27 | 23.88 | 25.52 | +4.76% | 13.58 | 3.98% |
| 2026-03-27 | 23.91 | 24.53 | 23.80 | 24.36 | +0.41% | 4.89 | 1.49% |
| 2026-03-26 | 24.55 | 24.72 | 24.09 | 24.26 | -1.70% | 5.95 | 1.80% |
| 2026-03-25 | 23.34 | 25.00 | 23.34 | 24.68 | +6.43% | 11.28 | 3.42% |
| 2026-03-24 | 23.50 | 23.70 | 22.68 | 23.19 | +0.56% | 5.60 | 1.79% |