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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.80 | 41.22 | 39.73 | 40.86 | +3.44% | 2.96 | 1.67% |
| 2026-01-15 | 39.27 | 39.90 | 38.22 | 39.50 | +0.79% | 2.08 | 1.23% |
| 2026-01-14 | 38.76 | 40.37 | 38.50 | 39.19 | +1.71% | 2.78 | 1.62% |
| 2026-01-13 | 40.41 | 41.22 | 38.38 | 38.53 | -3.80% | 3.15 | 1.83% |
| 2026-01-12 | 39.75 | 40.48 | 39.08 | 40.05 | +0.75% | 3.42 | 1.98% |
| 2026-01-09 | 37.74 | 39.89 | 37.20 | 39.75 | +4.96% | 3.33 | 1.98% |
| 2026-01-08 | 37.76 | 38.40 | 37.55 | 37.87 | 0.00% | 2.14 | 1.29% |
| 2026-01-07 | 36.62 | 38.40 | 36.50 | 37.87 | +3.64% | 2.84 | 1.73% |
| 2026-01-06 | 36.87 | 37.25 | 36.19 | 36.54 | +0.11% | 1.69 | 1.06% |
| 2026-01-05 | 34.98 | 36.75 | 34.98 | 36.50 | +4.79% | 2.17 | 1.38% |
| 2025-12-31 | 35.46 | 35.68 | 34.69 | 34.83 | -1.55% | 1.08 | 0.71% |
| 2025-12-30 | 34.90 | 35.80 | 34.90 | 35.38 | +1.00% | 1.18 | 0.77% |
| 2025-12-29 | 35.28 | 35.95 | 34.93 | 35.03 | -1.30% | 1.10 | 0.71% |
| 2025-12-26 | 35.66 | 35.86 | 35.06 | 35.49 | +0.45% | 1.48 | 0.96% |
| 2025-12-25 | 35.70 | 35.77 | 34.96 | 35.33 | -0.73% | 1.09 | 0.71% |
| 2025-12-24 | 34.70 | 35.86 | 34.60 | 35.59 | +2.21% | 1.48 | 0.96% |
| 2025-12-23 | 35.01 | 35.62 | 34.70 | 34.82 | -0.46% | 1.16 | 0.76% |
| 2025-12-22 | 34.00 | 35.57 | 33.89 | 34.98 | +3.55% | 1.72 | 1.13% |
| 2025-12-19 | 34.11 | 34.66 | 33.50 | 33.78 | +0.03% | 1.24 | 0.84% |
| 2025-12-18 | 33.75 | 34.18 | 33.48 | 33.77 | -0.85% | 1.17 | 0.79% |