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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.92 | 33.79 | 31.92 | 32.94 | +1.45% | 37.32 | 8.34% |
| 2025-10-21 | 32.50 | 33.31 | 31.43 | 32.47 | +6.74% | 42.67 | 9.76% |
| 2025-10-20 | 29.97 | 31.20 | 29.61 | 30.42 | +4.18% | 15.59 | 3.77% |
| 2025-10-17 | 31.10 | 31.10 | 29.06 | 29.20 | -5.13% | 13.21 | 3.27% |
| 2025-10-16 | 30.69 | 31.45 | 30.55 | 30.78 | -1.41% | 13.06 | 3.12% |
| 2025-10-15 | 29.97 | 31.40 | 29.88 | 31.22 | +5.01% | 21.90 | 5.26% |
| 2025-10-14 | 31.73 | 31.80 | 29.61 | 29.73 | -5.11% | 17.10 | 4.12% |
| 2025-10-13 | 30.60 | 31.78 | 30.47 | 31.33 | -4.01% | 18.73 | 4.44% |
| 2025-10-10 | 34.00 | 34.41 | 32.48 | 32.64 | -4.67% | 20.58 | 4.58% |
| 2025-10-09 | 34.00 | 34.63 | 33.75 | 34.24 | -1.67% | 22.20 | 4.79% |
| 2025-09-30 | 35.20 | 35.49 | 34.69 | 34.82 | -0.80% | 23.37 | 4.93% |
| 2025-09-29 | 34.27 | 35.30 | 34.00 | 35.10 | +3.27% | 29.27 | 6.20% |
| 2025-09-26 | 35.00 | 35.88 | 33.99 | 33.99 | -4.66% | 36.07 | 7.66% |
| 2025-09-25 | 36.59 | 36.89 | 34.76 | 35.65 | -2.62% | 48.25 | 9.96% |
| 2025-09-24 | 36.50 | 38.40 | 35.81 | 36.61 | -1.85% | 61.46 | 12.32% |
| 2025-09-23 | 36.95 | 39.70 | 36.85 | 37.30 | +0.95% | 81.52 | 15.70% |
| 2025-09-22 | 38.00 | 38.84 | 35.77 | 36.95 | -0.40% | 77.73 | 15.45% |
| 2025-09-19 | 39.98 | 39.98 | 36.02 | 37.10 | +0.60% | 116.78 | 22.87% |
| 2025-09-18 | 36.88 | 36.88 | 36.88 | 36.88 | +9.99% | 4.87 | 0.97% |
| 2025-09-17 | 33.53 | 33.53 | 33.53 | 33.53 | +10.01% | 4.21 | 0.93% |