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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.20 | 35.52 | 34.14 | 34.46 | -2.74% | 2.56 | 1.70% |
| 2025-08-18 | 32.83 | 36.50 | 32.40 | 35.43 | +8.61% | 4.51 | 3.00% |
| 2025-08-15 | 31.85 | 32.64 | 31.68 | 32.62 | +2.32% | 1.71 | 1.22% |
| 2025-08-14 | 32.71 | 33.44 | 31.82 | 31.88 | -2.54% | 2.47 | 1.74% |
| 2025-08-13 | 31.57 | 32.90 | 31.40 | 32.71 | +4.21% | 2.93 | 2.08% |
| 2025-08-12 | 31.30 | 31.78 | 30.52 | 31.39 | +0.03% | 1.84 | 1.36% |
| 2025-08-11 | 30.87 | 31.88 | 30.87 | 31.38 | +1.69% | 1.55 | 1.13% |
| 2025-08-08 | 31.73 | 31.75 | 30.82 | 30.86 | -3.35% | 1.48 | 1.10% |
| 2025-08-07 | 31.70 | 32.48 | 31.43 | 31.93 | +0.41% | 1.98 | 1.43% |
| 2025-08-06 | 30.96 | 31.98 | 30.71 | 31.80 | +2.88% | 2.18 | 1.59% |
| 2025-08-05 | 30.56 | 31.77 | 30.41 | 30.91 | +0.55% | 2.04 | 1.51% |
| 2025-08-04 | 29.80 | 30.79 | 29.73 | 30.74 | +2.47% | 1.46 | 1.11% |
| 2025-08-01 | 30.71 | 31.04 | 29.91 | 30.00 | -1.93% | 1.57 | 1.19% |
| 2025-07-31 | 30.40 | 31.10 | 30.13 | 30.59 | -2.89% | 2.93 | 2.19% |
| 2025-07-30 | 32.10 | 32.12 | 31.11 | 31.50 | -1.84% | 2.33 | 1.70% |
| 2025-07-29 | 30.56 | 32.48 | 30.20 | 32.09 | +5.01% | 3.79 | 2.76% |
| 2025-07-28 | 30.57 | 31.10 | 30.21 | 30.56 | -0.03% | 2.54 | 1.91% |
| 2025-07-25 | 30.30 | 31.17 | 29.56 | 30.57 | +3.10% | 4.08 | 3.09% |
| 2025-07-24 | 29.05 | 30.02 | 28.80 | 29.65 | +2.70% | 1.80 | 1.40% |
| 2025-07-23 | 28.70 | 29.43 | 28.61 | 28.87 | +0.21% | 1.41 | 1.12% |