概伦电子 sh.688206
39.89
+2.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.92 | 41.93 | 38.90 | 39.89 | +2.23% | 8.14 | 4.62% |
| 2026-05-21 | 43.00 | 44.48 | 39.00 | 39.02 | -1.71% | 12.41 | 6.90% |
| 2026-05-20 | 34.80 | 39.70 | 34.70 | 39.70 | +12.88% | 7.51 | 4.62% |
| 2026-05-19 | 35.50 | 35.85 | 34.43 | 35.17 | -1.79% | 3.49 | 2.28% |
| 2026-05-18 | 35.96 | 36.72 | 35.40 | 35.81 | -1.08% | 2.57 | 1.64% |
| 2026-05-15 | 35.72 | 36.82 | 34.77 | 36.20 | +0.42% | 3.38 | 2.17% |
| 2026-05-14 | 37.00 | 37.42 | 36.05 | 36.05 | -2.14% | 2.94 | 1.84% |
| 2026-05-13 | 35.81 | 37.12 | 35.01 | 36.84 | +1.15% | 3.18 | 2.02% |
| 2026-05-12 | 35.58 | 37.63 | 35.32 | 36.42 | +1.31% | 3.82 | 2.40% |
| 2026-05-11 | 34.90 | 36.48 | 34.23 | 35.95 | +4.05% | 3.63 | 2.34% |
| 2026-05-08 | 35.00 | 35.25 | 34.31 | 34.55 | -2.21% | 1.97 | 1.30% |
| 2026-05-07 | 34.05 | 35.68 | 33.81 | 35.33 | +3.76% | 3.68 | 2.43% |
| 2026-05-06 | 34.70 | 35.37 | 33.97 | 34.05 | +0.12% | 2.55 | 1.69% |
| 2026-04-30 | 32.68 | 34.72 | 32.30 | 34.01 | +1.86% | 2.34 | 1.59% |
| 2026-04-29 | 33.86 | 33.86 | 32.61 | 33.39 | -0.54% | 1.24 | 0.86% |
| 2026-04-28 | 34.61 | 34.82 | 33.33 | 33.57 | -3.51% | 1.50 | 1.01% |
| 2026-04-27 | 33.22 | 35.57 | 33.22 | 34.79 | +4.44% | 2.33 | 1.54% |
| 2026-04-24 | 33.41 | 33.80 | 32.93 | 33.31 | -0.42% | 0.88 | 0.61% |
| 2026-04-23 | 34.10 | 34.34 | 33.07 | 33.45 | -2.02% | 1.15 | 0.78% |
| 2026-04-22 | 33.29 | 34.30 | 33.19 | 34.14 | +2.19% | 1.21 | 0.82% |