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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.00 | 30.48 | 28.90 | 30.48 | +10.00% | 17.33 | 4.26% |
| 2025-09-15 | 25.75 | 28.20 | 25.75 | 27.71 | +7.74% | 37.48 | 10.14% |
| 2025-09-12 | 26.79 | 27.28 | 25.70 | 25.72 | -3.99% | 33.41 | 9.34% |
| 2025-09-11 | 26.50 | 27.00 | 26.25 | 26.79 | -0.04% | 28.68 | 7.93% |
| 2025-09-10 | 26.50 | 27.66 | 26.50 | 26.80 | -0.74% | 39.86 | 10.93% |
| 2025-09-09 | 25.98 | 27.18 | 25.02 | 27.00 | +5.80% | 54.59 | 15.44% |
| 2025-09-08 | 23.99 | 25.52 | 23.66 | 25.52 | +10.00% | 22.96 | 6.80% |
| 2025-09-05 | 21.99 | 23.20 | 21.80 | 23.20 | +10.00% | 27.65 | 8.98% |
| 2025-09-04 | 21.91 | 22.13 | 20.59 | 21.09 | -3.74% | 14.25 | 4.92% |
| 2025-09-03 | 21.50 | 22.64 | 21.50 | 21.91 | +4.13% | 21.94 | 7.33% |
| 2025-09-02 | 20.86 | 21.17 | 19.96 | 21.04 | +0.48% | 15.02 | 5.38% |
| 2025-09-01 | 21.57 | 21.97 | 20.85 | 20.94 | -1.32% | 10.61 | 3.70% |
| 2025-08-29 | 21.29 | 21.55 | 20.91 | 21.22 | +0.38% | 8.94 | 3.11% |
| 2025-08-28 | 20.81 | 21.38 | 20.56 | 21.14 | +0.67% | 10.96 | 3.85% |
| 2025-08-27 | 21.50 | 21.98 | 20.93 | 21.00 | -0.05% | 15.50 | 5.31% |
| 2025-08-26 | 20.87 | 21.18 | 20.59 | 21.01 | +1.40% | 12.73 | 4.48% |
| 2025-08-25 | 20.53 | 20.80 | 20.24 | 20.72 | +1.07% | 9.40 | 3.38% |
| 2025-08-22 | 20.20 | 20.70 | 20.17 | 20.50 | +1.49% | 8.33 | 3.00% |
| 2025-08-21 | 20.38 | 20.46 | 19.88 | 20.20 | -0.93% | 7.92 | 2.90% |
| 2025-08-20 | 20.13 | 20.39 | 19.96 | 20.39 | +0.34% | 5.97 | 2.18% |