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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.89 | 28.22 | 27.75 | 27.90 | -0.11% | 6.65 | 1.75% |
| 2026-02-12 | 27.50 | 28.06 | 27.45 | 27.93 | +1.49% | 6.68 | 1.77% |
| 2026-02-11 | 27.57 | 27.79 | 27.51 | 27.52 | -0.18% | 4.62 | 1.23% |
| 2026-02-10 | 27.91 | 27.94 | 27.50 | 27.57 | -1.32% | 7.71 | 2.06% |
| 2026-02-09 | 28.40 | 28.40 | 27.78 | 27.94 | +0.11% | 6.84 | 1.80% |
| 2026-02-06 | 27.59 | 28.35 | 27.32 | 27.91 | +0.43% | 6.08 | 1.60% |
| 2026-02-05 | 28.40 | 28.43 | 27.62 | 27.79 | -2.63% | 6.48 | 1.72% |
| 2026-02-04 | 28.00 | 28.56 | 27.83 | 28.54 | +1.39% | 6.61 | 1.73% |
| 2026-02-03 | 27.65 | 28.17 | 27.27 | 28.15 | +3.45% | 7.98 | 2.12% |
| 2026-02-02 | 27.85 | 28.25 | 27.21 | 27.21 | -2.75% | 8.66 | 2.31% |
| 2026-01-30 | 28.17 | 28.35 | 27.30 | 27.98 | -0.71% | 9.73 | 2.58% |
| 2026-01-29 | 28.95 | 29.19 | 28.15 | 28.18 | -3.13% | 11.86 | 3.07% |
| 2026-01-28 | 29.90 | 29.98 | 29.01 | 29.09 | -3.16% | 12.35 | 3.12% |
| 2026-01-27 | 30.10 | 30.29 | 29.55 | 30.04 | +1.21% | 11.16 | 2.75% |
| 2026-01-26 | 31.51 | 31.75 | 29.49 | 29.68 | -5.02% | 20.56 | 5.02% |
| 2026-01-23 | 30.25 | 31.34 | 30.24 | 31.25 | +3.27% | 21.89 | 5.22% |
| 2026-01-22 | 30.93 | 31.35 | 30.06 | 30.26 | -1.85% | 12.37 | 3.00% |
| 2026-01-21 | 30.06 | 31.09 | 29.88 | 30.83 | +1.48% | 12.99 | 3.13% |
| 2026-01-20 | 30.83 | 31.43 | 30.10 | 30.38 | -1.59% | 14.13 | 3.40% |
| 2026-01-19 | 31.29 | 31.39 | 30.66 | 30.87 | -0.36% | 14.83 | 3.53% |