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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.99 | 29.39 | 28.69 | 28.81 | -1.06% | 1.27 | 1.01% |
| 2025-07-21 | 29.27 | 29.45 | 28.88 | 29.12 | -1.95% | 1.54 | 1.21% |
| 2025-07-18 | 29.72 | 30.76 | 29.46 | 29.70 | -0.37% | 2.17 | 1.66% |
| 2025-07-17 | 28.70 | 30.08 | 28.70 | 29.81 | +3.80% | 2.44 | 1.91% |
| 2025-07-16 | 29.70 | 29.90 | 28.69 | 28.72 | -0.10% | 2.57 | 2.03% |
| 2025-07-15 | 28.66 | 29.37 | 28.56 | 28.75 | -0.62% | 1.54 | 1.23% |
| 2025-07-14 | 29.00 | 29.30 | 28.32 | 28.93 | +0.35% | 1.73 | 1.38% |
| 2025-07-11 | 27.86 | 28.94 | 27.50 | 28.83 | +3.67% | 2.46 | 2.00% |
| 2025-07-10 | 27.97 | 28.05 | 27.48 | 27.81 | -0.89% | 1.21 | 1.00% |
| 2025-07-09 | 27.47 | 28.77 | 27.47 | 28.06 | +0.61% | 1.95 | 1.59% |
| 2025-07-08 | 27.24 | 28.35 | 27.23 | 27.89 | +2.68% | 2.00 | 1.65% |
| 2025-07-07 | 26.76 | 27.31 | 26.69 | 27.16 | +0.52% | 1.25 | 1.06% |
| 2025-07-04 | 27.47 | 27.73 | 26.28 | 27.02 | -2.59% | 3.53 | 3.03% |
| 2025-07-03 | 28.78 | 28.98 | 27.53 | 27.74 | -4.57% | 3.89 | 3.20% |
| 2025-07-02 | 28.93 | 29.42 | 28.56 | 29.07 | -0.75% | 2.56 | 2.03% |
| 2025-07-01 | 28.70 | 30.40 | 28.69 | 29.29 | +0.83% | 4.35 | 3.37% |
| 2025-06-30 | 28.97 | 30.75 | 28.07 | 29.05 | +7.54% | 5.19 | 4.08% |
| 2025-06-27 | 27.47 | 27.52 | 26.60 | 27.01 | +0.63% | 2.05 | 4.26% |
| 2025-06-26 | 27.17 | 27.84 | 26.50 | 26.84 | -1.58% | 2.44 | 5.07% |
| 2025-06-25 | 26.34 | 27.57 | 26.17 | 27.27 | +3.33% | 2.97 | 6.18% |