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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.17 | 23.86 | 23.17 | 23.38 | +0.60% | 0.63 | 1.49% |
| 2025-05-23 | 23.43 | 24.46 | 23.24 | 23.24 | -1.19% | 0.82 | 1.93% |
| 2025-05-22 | 23.74 | 23.93 | 23.19 | 23.52 | -1.26% | 0.71 | 1.70% |
| 2025-05-21 | 23.61 | 24.19 | 23.22 | 23.82 | +1.27% | 0.78 | 1.85% |
| 2025-05-20 | 23.82 | 23.92 | 23.37 | 23.52 | -0.84% | 0.70 | 1.67% |
| 2025-05-19 | 24.25 | 24.50 | 23.57 | 23.72 | 0.00% | 1.07 | 2.50% |
| 2025-05-16 | 23.69 | 24.01 | 23.37 | 23.72 | +0.42% | 0.67 | 1.59% |
| 2025-05-15 | 23.46 | 23.84 | 23.20 | 23.62 | -0.08% | 0.68 | 1.63% |
| 2025-05-14 | 24.07 | 24.27 | 23.37 | 23.64 | -2.19% | 0.85 | 2.02% |
| 2025-05-13 | 24.04 | 24.35 | 23.31 | 24.17 | +1.89% | 1.48 | 3.49% |
| 2025-05-12 | 24.03 | 24.26 | 23.60 | 23.72 | -1.21% | 1.08 | 2.55% |
| 2025-05-09 | 24.37 | 24.45 | 23.42 | 24.01 | -1.80% | 1.39 | 3.30% |
| 2025-05-08 | 23.41 | 24.88 | 23.31 | 24.45 | +4.26% | 2.21 | 5.11% |
| 2025-05-07 | 24.02 | 24.21 | 23.29 | 23.45 | -1.51% | 1.57 | 3.74% |
| 2025-05-06 | 22.18 | 23.96 | 22.17 | 23.81 | +7.87% | 2.49 | 6.03% |