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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.98 | 31.20 | 29.98 | 30.98 | +3.79% | 22.60 | 5.42% |
| 2026-01-15 | 29.61 | 30.31 | 29.58 | 29.85 | +0.81% | 12.85 | 3.16% |
| 2026-01-14 | 30.00 | 30.51 | 29.25 | 29.61 | -1.82% | 20.27 | 4.99% |
| 2026-01-13 | 30.63 | 31.13 | 30.14 | 30.16 | -1.44% | 20.95 | 5.06% |
| 2026-01-12 | 31.31 | 31.33 | 30.17 | 30.60 | -2.92% | 26.74 | 6.44% |
| 2026-01-09 | 31.50 | 32.04 | 31.30 | 31.52 | -0.47% | 19.31 | 4.50% |
| 2026-01-08 | 31.55 | 32.11 | 31.22 | 31.67 | -0.47% | 18.42 | 4.31% |
| 2026-01-07 | 32.63 | 32.63 | 31.51 | 31.82 | -2.72% | 25.09 | 5.79% |
| 2026-01-06 | 31.17 | 33.59 | 31.16 | 32.71 | +4.61% | 33.70 | 7.70% |
| 2026-01-05 | 30.71 | 31.49 | 30.71 | 31.27 | -0.29% | 19.84 | 4.70% |
| 2025-12-31 | 31.14 | 31.90 | 30.50 | 31.36 | +1.19% | 28.08 | 6.63% |
| 2025-12-30 | 29.35 | 31.72 | 29.13 | 30.99 | +4.24% | 26.91 | 6.52% |
| 2025-12-29 | 30.18 | 30.35 | 29.64 | 29.73 | -1.49% | 14.85 | 3.67% |
| 2025-12-26 | 30.56 | 30.56 | 29.63 | 30.18 | -1.47% | 22.73 | 5.57% |
| 2025-12-25 | 29.02 | 30.63 | 28.60 | 30.63 | +4.40% | 28.45 | 7.02% |
| 2025-12-24 | 29.22 | 29.94 | 29.10 | 29.34 | +0.51% | 19.68 | 4.94% |
| 2025-12-23 | 29.67 | 29.98 | 28.96 | 29.19 | -3.02% | 23.02 | 5.77% |
| 2025-12-22 | 30.00 | 30.94 | 29.93 | 30.10 | +1.42% | 38.91 | 9.47% |
| 2025-12-19 | 27.74 | 30.42 | 27.70 | 29.68 | +7.34% | 39.76 | 9.95% |
| 2025-12-18 | 27.91 | 28.72 | 27.54 | 27.65 | -2.98% | 20.92 | 5.50% |