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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.48 | 24.13 | 22.96 | 23.06 | -2.91% | 7.21 | 2.26% |
| 2026-03-20 | 24.27 | 24.55 | 23.75 | 23.75 | -1.53% | 4.62 | 1.41% |
| 2026-03-19 | 24.69 | 24.75 | 24.01 | 24.12 | -3.56% | 5.42 | 1.64% |
| 2026-03-18 | 24.93 | 25.11 | 24.63 | 25.01 | +0.32% | 3.95 | 1.17% |
| 2026-03-17 | 25.32 | 25.65 | 24.92 | 24.93 | -0.87% | 4.61 | 1.35% |
| 2026-03-16 | 25.48 | 25.48 | 24.74 | 25.15 | -1.14% | 5.08 | 1.50% |
| 2026-03-13 | 25.97 | 25.97 | 25.38 | 25.44 | -2.15% | 6.00 | 1.73% |
| 2026-03-12 | 26.30 | 26.37 | 25.86 | 26.00 | -1.37% | 4.67 | 1.32% |
| 2026-03-11 | 26.54 | 26.75 | 26.28 | 26.36 | -0.68% | 5.67 | 1.58% |
| 2026-03-10 | 26.25 | 26.55 | 26.15 | 26.54 | +2.47% | 6.02 | 1.68% |
| 2026-03-09 | 25.93 | 26.06 | 25.20 | 25.90 | -2.04% | 7.30 | 2.11% |
| 2026-03-06 | 26.34 | 26.66 | 26.27 | 26.44 | -0.19% | 4.60 | 1.28% |
| 2026-03-05 | 26.40 | 26.84 | 26.12 | 26.49 | +2.12% | 6.86 | 1.91% |
| 2026-03-04 | 25.97 | 26.49 | 25.84 | 25.94 | -1.37% | 6.03 | 1.71% |
| 2026-03-03 | 27.37 | 27.92 | 26.23 | 26.30 | -3.91% | 9.06 | 2.49% |
| 2026-03-02 | 27.30 | 27.65 | 26.90 | 27.37 | -2.22% | 9.12 | 2.47% |
| 2026-02-27 | 27.85 | 28.20 | 27.72 | 27.99 | +0.11% | 6.16 | 1.63% |
| 2026-02-26 | 28.28 | 28.28 | 27.82 | 27.96 | -1.06% | 6.93 | 1.83% |
| 2026-02-25 | 27.77 | 28.36 | 27.77 | 28.26 | +1.76% | 7.72 | 2.02% |
| 2026-02-24 | 28.47 | 28.47 | 27.69 | 27.77 | -0.47% | 8.14 | 2.15% |