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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.04 | 29.03 | 26.95 | 28.50 | +5.01% | 29.97 | 7.79% |
| 2025-12-16 | 27.07 | 27.96 | 26.90 | 27.14 | +2.22% | 24.66 | 6.66% |
| 2025-12-15 | 26.77 | 27.09 | 26.51 | 26.55 | -1.48% | 6.76 | 1.87% |
| 2025-12-12 | 26.75 | 27.17 | 26.33 | 26.95 | +0.67% | 9.66 | 2.66% |
| 2025-12-11 | 27.39 | 27.60 | 26.75 | 26.77 | -1.94% | 8.73 | 2.38% |
| 2025-12-10 | 26.82 | 27.58 | 26.64 | 27.30 | +1.15% | 11.07 | 3.01% |
| 2025-12-09 | 27.00 | 27.55 | 26.82 | 26.99 | -1.06% | 9.58 | 2.60% |
| 2025-12-08 | 27.08 | 27.36 | 26.62 | 27.28 | +0.74% | 11.78 | 3.21% |
| 2025-12-05 | 26.65 | 27.09 | 26.40 | 27.08 | +0.67% | 9.30 | 2.56% |
| 2025-12-04 | 27.20 | 27.64 | 26.60 | 26.90 | +1.24% | 16.35 | 4.44% |
| 2025-12-03 | 26.98 | 27.34 | 26.47 | 26.57 | -1.52% | 7.50 | 2.07% |
| 2025-12-02 | 27.45 | 27.48 | 26.75 | 26.98 | -1.53% | 10.01 | 2.74% |
| 2025-12-01 | 26.73 | 27.47 | 26.70 | 27.40 | +2.54% | 12.81 | 3.48% |
| 2025-11-28 | 26.46 | 26.87 | 26.13 | 26.72 | +0.98% | 7.58 | 2.11% |
| 2025-11-27 | 26.46 | 27.08 | 26.40 | 26.46 | -0.15% | 7.51 | 2.08% |
| 2025-11-26 | 26.20 | 27.05 | 26.01 | 26.50 | +0.57% | 9.12 | 2.53% |
| 2025-11-25 | 26.21 | 26.74 | 26.12 | 26.35 | +1.50% | 7.92 | 2.21% |
| 2025-11-24 | 25.90 | 26.16 | 25.33 | 25.96 | +0.97% | 7.05 | 2.02% |
| 2025-11-21 | 25.91 | 26.38 | 25.47 | 25.71 | -2.06% | 8.75 | 2.50% |
| 2025-11-20 | 26.90 | 27.07 | 26.20 | 26.25 | -1.50% | 6.37 | 1.77% |