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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.15 | 34.18 | 32.72 | 34.06 | +1.88% | 1.27 | 0.87% |
| 2025-12-16 | 33.78 | 34.05 | 33.05 | 33.43 | -1.07% | 0.97 | 0.67% |
| 2025-12-15 | 35.28 | 35.46 | 33.72 | 33.79 | -5.03% | 1.92 | 1.29% |
| 2025-12-12 | 34.26 | 35.76 | 33.66 | 35.58 | +3.85% | 2.02 | 1.33% |
| 2025-12-11 | 35.37 | 35.54 | 34.17 | 34.26 | -3.25% | 1.40 | 0.93% |
| 2025-12-10 | 35.05 | 35.48 | 34.33 | 35.41 | +0.88% | 1.16 | 0.76% |
| 2025-12-09 | 35.94 | 36.06 | 35.01 | 35.10 | -2.90% | 1.54 | 1.00% |
| 2025-12-08 | 35.11 | 36.77 | 35.10 | 36.15 | +2.96% | 2.07 | 1.32% |
| 2025-12-05 | 35.02 | 35.16 | 34.13 | 35.11 | +0.20% | 1.46 | 0.97% |
| 2025-12-04 | 34.30 | 35.12 | 34.15 | 35.04 | +1.89% | 1.53 | 1.01% |
| 2025-12-03 | 35.06 | 35.33 | 34.23 | 34.39 | -1.85% | 1.50 | 1.00% |
| 2025-12-02 | 36.10 | 36.99 | 35.01 | 35.04 | -1.02% | 2.19 | 1.41% |
| 2025-12-01 | 36.33 | 36.50 | 34.66 | 35.40 | -1.91% | 2.86 | 1.87% |
| 2025-11-28 | 35.55 | 37.16 | 34.76 | 36.09 | -1.58% | 3.72 | 2.39% |
| 2025-11-27 | 34.08 | 37.57 | 33.66 | 36.67 | +8.59% | 5.31 | 3.39% |
| 2025-11-26 | 33.02 | 34.87 | 33.00 | 33.77 | +2.27% | 2.06 | 1.39% |
| 2025-11-25 | 32.73 | 33.51 | 32.60 | 33.02 | +1.35% | 1.60 | 1.11% |
| 2025-11-24 | 32.34 | 33.30 | 32.07 | 32.58 | +2.07% | 1.64 | 1.16% |
| 2025-11-21 | 32.99 | 33.66 | 31.92 | 31.92 | -5.56% | 1.99 | 1.40% |
| 2025-11-20 | 34.50 | 35.69 | 33.38 | 33.80 | -2.68% | 2.15 | 1.45% |