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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.65 | 27.14 | 26.55 | 26.65 | -0.07% | 7.50 | 2.06% |
| 2025-11-18 | 26.90 | 27.10 | 26.48 | 26.67 | -1.04% | 6.80 | 1.87% |
| 2025-11-17 | 26.88 | 27.40 | 26.76 | 26.95 | -0.22% | 6.59 | 1.80% |
| 2025-11-14 | 27.40 | 27.46 | 27.00 | 27.01 | -2.60% | 7.30 | 1.98% |
| 2025-11-13 | 27.54 | 27.96 | 27.41 | 27.73 | +0.43% | 7.20 | 1.92% |
| 2025-11-12 | 28.17 | 28.21 | 27.33 | 27.61 | -1.92% | 9.04 | 2.41% |
| 2025-11-11 | 28.68 | 28.88 | 27.88 | 28.15 | -1.40% | 11.52 | 3.01% |
| 2025-11-10 | 28.60 | 29.22 | 28.30 | 28.55 | -1.31% | 11.12 | 2.87% |
| 2025-11-07 | 29.80 | 29.80 | 28.81 | 28.93 | -3.79% | 14.60 | 3.70% |
| 2025-11-06 | 29.83 | 30.28 | 29.50 | 30.07 | +0.57% | 16.36 | 4.04% |
| 2025-11-05 | 29.00 | 30.05 | 28.80 | 29.90 | +1.12% | 13.02 | 3.24% |
| 2025-11-04 | 30.60 | 30.83 | 29.28 | 29.57 | -4.43% | 19.45 | 4.81% |
| 2025-11-03 | 31.85 | 32.07 | 30.38 | 30.94 | -3.01% | 20.76 | 4.94% |
| 2025-10-31 | 31.75 | 33.30 | 31.75 | 31.90 | +0.47% | 26.71 | 6.11% |
| 2025-10-30 | 34.46 | 34.69 | 31.71 | 31.75 | -6.75% | 40.13 | 9.13% |
| 2025-10-29 | 31.43 | 34.26 | 31.31 | 34.05 | +7.11% | 36.57 | 8.17% |
| 2025-10-28 | 32.01 | 32.55 | 31.28 | 31.79 | -0.59% | 24.44 | 5.67% |
| 2025-10-27 | 32.25 | 32.60 | 31.28 | 31.98 | -0.31% | 21.41 | 4.94% |
| 2025-10-24 | 31.73 | 32.46 | 31.23 | 32.08 | +2.17% | 21.99 | 5.11% |
| 2025-10-23 | 32.00 | 32.18 | 30.78 | 31.40 | -4.68% | 24.77 | 5.84% |