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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.32 | 26.54 | 26.17 | 26.39 | +0.19% | 1.64 | 3.47% |
| 2025-06-23 | 25.17 | 26.76 | 24.97 | 26.34 | +3.17% | 2.41 | 5.15% |
| 2025-06-20 | 25.38 | 26.11 | 25.37 | 25.53 | +0.24% | 1.36 | 2.95% |
| 2025-06-19 | 25.97 | 26.63 | 25.38 | 25.47 | -2.11% | 2.19 | 4.71% |
| 2025-06-18 | 25.97 | 26.32 | 25.76 | 26.02 | -0.57% | 1.18 | 2.53% |
| 2025-06-17 | 25.97 | 26.46 | 25.83 | 26.17 | +0.61% | 1.42 | 3.04% |
| 2025-06-16 | 25.73 | 26.26 | 25.59 | 26.01 | +0.58% | 1.44 | 3.11% |
| 2025-06-13 | 25.87 | 26.42 | 25.79 | 25.86 | -0.80% | 1.93 | 4.15% |
| 2025-06-12 | 26.29 | 26.77 | 25.96 | 26.07 | -1.21% | 1.73 | 3.70% |
| 2025-06-11 | 26.22 | 26.95 | 26.22 | 26.39 | -0.68% | 2.16 | 4.56% |
| 2025-06-10 | 27.28 | 27.48 | 26.15 | 26.57 | -3.10% | 3.22 | 6.77% |
| 2025-06-09 | 27.63 | 27.88 | 27.27 | 27.42 | -0.76% | 2.66 | 5.42% |
| 2025-06-06 | 28.22 | 28.28 | 27.00 | 27.63 | -4.12% | 3.57 | 7.23% |
| 2025-06-05 | 28.20 | 28.89 | 27.63 | 28.82 | +0.17% | 5.51 | 10.94% |
| 2025-06-04 | 30.86 | 30.92 | 28.61 | 28.77 | -9.41% | 7.40 | 13.97% |
| 2025-06-03 | 28.16 | 33.15 | 27.57 | 31.76 | +9.81% | 9.18 | 16.99% |
| 2025-05-30 | 27.97 | 29.19 | 26.25 | 28.92 | +4.25% | 8.99 | 18.10% |
| 2025-05-29 | 25.70 | 27.74 | 25.67 | 27.74 | +20.01% | 5.92 | 12.25% |
| 2025-05-28 | 23.28 | 23.76 | 22.98 | 23.12 | -1.62% | 0.50 | 1.20% |
| 2025-05-27 | 23.44 | 23.55 | 23.06 | 23.49 | +0.47% | 0.48 | 1.16% |