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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.63 | 33.66 | 33.01 | 33.41 | -0.57% | 0.93 | 0.64% |
| 2026-04-20 | 33.45 | 34.64 | 33.30 | 33.60 | +0.42% | 1.71 | 1.16% |
| 2026-04-17 | 32.65 | 33.97 | 32.20 | 33.46 | +2.48% | 1.48 | 1.02% |
| 2026-04-16 | 33.18 | 33.19 | 32.50 | 32.65 | -0.43% | 1.39 | 0.97% |
| 2026-04-15 | 33.30 | 33.70 | 32.70 | 32.79 | -1.03% | 1.23 | 0.85% |
| 2026-04-14 | 33.09 | 33.64 | 32.76 | 33.13 | +1.22% | 1.55 | 1.07% |
| 2026-04-13 | 32.41 | 33.04 | 32.28 | 32.73 | +0.15% | 1.22 | 0.86% |
| 2026-04-10 | 32.99 | 33.60 | 32.60 | 32.68 | +0.83% | 1.01 | 0.70% |
| 2026-04-09 | 32.38 | 33.04 | 32.21 | 32.41 | -0.67% | 0.92 | 0.65% |
| 2026-04-08 | 31.69 | 32.64 | 31.61 | 32.63 | +5.91% | 1.37 | 0.98% |
| 2026-04-07 | 30.40 | 31.20 | 30.40 | 30.81 | +1.58% | 0.67 | 0.50% |
| 2026-04-03 | 30.31 | 30.69 | 29.99 | 30.33 | +0.26% | 0.63 | 0.48% |
| 2026-04-02 | 31.03 | 31.09 | 30.00 | 30.25 | -3.20% | 0.67 | 0.51% |
| 2026-04-01 | 31.24 | 31.38 | 30.96 | 31.25 | +1.59% | 0.81 | 0.60% |
| 2026-03-31 | 31.03 | 31.48 | 30.60 | 30.76 | -1.16% | 0.78 | 0.57% |
| 2026-03-30 | 30.51 | 31.50 | 30.36 | 31.12 | +0.23% | 0.89 | 0.66% |
| 2026-03-27 | 30.03 | 31.13 | 29.80 | 31.05 | +2.54% | 0.91 | 0.68% |
| 2026-03-26 | 30.97 | 31.30 | 30.05 | 30.28 | -2.20% | 0.90 | 0.68% |
| 2026-03-25 | 30.52 | 31.42 | 30.52 | 30.96 | +0.42% | 0.95 | 0.70% |
| 2026-03-24 | 29.97 | 30.87 | 29.39 | 30.83 | +4.79% | 1.29 | 0.98% |