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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.51 | 38.94 | 37.86 | 37.89 | -2.35% | 1.93 | 1.15% |
| 2026-02-12 | 36.53 | 39.33 | 36.53 | 38.80 | +6.24% | 3.31 | 2.00% |
| 2026-02-11 | 35.87 | 37.50 | 35.85 | 36.52 | +1.78% | 2.40 | 1.51% |
| 2026-02-10 | 36.30 | 36.46 | 35.87 | 35.88 | -1.13% | 1.09 | 0.69% |
| 2026-02-09 | 35.90 | 36.73 | 35.35 | 36.29 | +2.95% | 2.12 | 1.34% |
| 2026-02-06 | 35.67 | 36.06 | 34.71 | 35.25 | -1.43% | 1.55 | 1.01% |
| 2026-02-05 | 36.37 | 36.53 | 35.45 | 35.76 | -2.98% | 1.56 | 1.00% |
| 2026-02-04 | 37.21 | 37.30 | 36.05 | 36.86 | -1.50% | 1.42 | 0.89% |
| 2026-02-03 | 36.26 | 37.50 | 36.20 | 37.42 | +3.94% | 1.78 | 1.10% |
| 2026-02-02 | 38.53 | 38.85 | 35.95 | 36.00 | -7.41% | 2.86 | 1.78% |
| 2026-01-30 | 38.10 | 39.35 | 37.55 | 38.88 | +1.25% | 2.12 | 1.27% |
| 2026-01-29 | 40.37 | 40.78 | 38.38 | 38.40 | -5.00% | 2.51 | 1.47% |
| 2026-01-28 | 41.22 | 41.40 | 39.47 | 40.42 | -1.94% | 3.38 | 1.93% |
| 2026-01-27 | 39.98 | 42.33 | 38.67 | 41.22 | +6.62% | 5.40 | 3.05% |
| 2026-01-26 | 40.78 | 40.85 | 38.32 | 38.66 | -5.06% | 3.01 | 1.77% |
| 2026-01-23 | 41.10 | 41.34 | 40.04 | 40.72 | -1.40% | 3.33 | 1.88% |
| 2026-01-22 | 42.61 | 43.20 | 40.72 | 41.30 | -2.46% | 2.88 | 1.59% |
| 2026-01-21 | 41.35 | 43.34 | 41.28 | 42.34 | +1.05% | 3.67 | 1.98% |
| 2026-01-20 | 41.88 | 42.94 | 41.20 | 41.90 | +0.62% | 3.33 | 1.82% |
| 2026-01-19 | 41.60 | 44.00 | 41.43 | 41.64 | +1.91% | 5.09 | 2.75% |