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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.01 | 31.35 | 29.13 | 29.42 | -7.08% | 1.66 | 1.26% |
| 2026-03-20 | 32.09 | 33.00 | 31.62 | 31.66 | -2.76% | 1.20 | 0.85% |
| 2026-03-19 | 32.85 | 33.30 | 32.40 | 32.56 | -3.70% | 1.14 | 0.80% |
| 2026-03-18 | 33.50 | 33.86 | 33.03 | 33.81 | +1.59% | 0.87 | 0.60% |
| 2026-03-17 | 34.45 | 34.49 | 33.13 | 33.28 | -3.31% | 0.92 | 0.62% |
| 2026-03-16 | 33.96 | 34.47 | 33.56 | 34.42 | +1.06% | 1.10 | 0.74% |
| 2026-03-13 | 33.87 | 34.69 | 33.60 | 34.06 | -0.50% | 0.96 | 0.65% |
| 2026-03-12 | 34.38 | 34.64 | 33.65 | 34.23 | -0.78% | 1.07 | 0.72% |
| 2026-03-11 | 35.09 | 35.51 | 34.41 | 34.50 | -1.77% | 1.14 | 0.75% |
| 2026-03-10 | 34.85 | 35.28 | 34.31 | 35.12 | +3.32% | 1.18 | 0.78% |
| 2026-03-09 | 33.89 | 34.22 | 32.64 | 33.99 | -1.08% | 1.43 | 0.99% |
| 2026-03-06 | 34.45 | 35.05 | 34.29 | 34.36 | -0.87% | 1.16 | 0.77% |
| 2026-03-05 | 33.56 | 35.90 | 33.56 | 34.66 | +5.00% | 2.17 | 1.43% |
| 2026-03-04 | 33.31 | 34.22 | 32.89 | 33.01 | -1.87% | 1.35 | 0.93% |
| 2026-03-03 | 36.37 | 36.72 | 33.48 | 33.64 | -7.51% | 2.14 | 1.42% |
| 2026-03-02 | 36.72 | 37.37 | 35.95 | 36.37 | -2.49% | 1.89 | 1.19% |
| 2026-02-27 | 37.65 | 37.85 | 36.60 | 37.30 | -1.48% | 1.68 | 1.04% |
| 2026-02-26 | 37.50 | 38.40 | 36.48 | 37.86 | +1.23% | 2.18 | 1.34% |
| 2026-02-25 | 37.10 | 37.80 | 36.54 | 37.40 | +1.11% | 1.86 | 1.15% |
| 2026-02-24 | 38.13 | 38.25 | 36.36 | 36.99 | -2.38% | 2.38 | 1.48% |