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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.40 | 36.80 | 34.14 | 34.73 | -0.88% | 2.46 | 1.60% |
| 2025-11-18 | 35.00 | 35.44 | 34.75 | 35.04 | -0.88% | 1.53 | 1.00% |
| 2025-11-17 | 35.91 | 36.79 | 35.10 | 35.35 | -2.08% | 2.77 | 1.77% |
| 2025-11-14 | 33.80 | 37.30 | 33.35 | 36.10 | +5.90% | 4.98 | 3.20% |
| 2025-11-13 | 34.05 | 34.43 | 33.72 | 34.09 | +0.92% | 1.24 | 0.83% |
| 2025-11-12 | 34.00 | 34.27 | 33.18 | 33.78 | +0.06% | 1.21 | 0.82% |
| 2025-11-11 | 34.73 | 35.14 | 33.60 | 33.76 | -2.79% | 1.51 | 1.02% |
| 2025-11-10 | 34.48 | 35.23 | 34.06 | 34.73 | +0.52% | 1.80 | 1.20% |
| 2025-11-07 | 36.00 | 36.18 | 34.47 | 34.55 | -4.95% | 2.58 | 1.70% |
| 2025-11-06 | 35.19 | 36.36 | 35.06 | 36.35 | +4.18% | 2.41 | 1.55% |
| 2025-11-05 | 36.00 | 36.18 | 34.85 | 34.89 | -3.96% | 2.25 | 1.47% |
| 2025-11-04 | 37.47 | 37.80 | 35.98 | 36.33 | -3.45% | 1.98 | 1.24% |
| 2025-11-03 | 38.96 | 38.99 | 36.50 | 37.63 | -3.21% | 3.30 | 2.02% |
| 2025-10-31 | 40.19 | 40.68 | 38.60 | 38.88 | -4.38% | 3.21 | 1.87% |
| 2025-10-30 | 42.20 | 42.21 | 40.50 | 40.66 | -1.69% | 2.18 | 1.22% |
| 2025-10-29 | 41.04 | 41.96 | 40.37 | 41.36 | +0.83% | 2.07 | 1.16% |
| 2025-10-28 | 41.00 | 41.77 | 40.40 | 41.02 | -1.16% | 2.63 | 1.47% |
| 2025-10-27 | 42.26 | 42.69 | 40.65 | 41.50 | -1.12% | 3.51 | 1.94% |
| 2025-10-24 | 39.99 | 42.30 | 39.99 | 41.97 | +5.00% | 3.20 | 1.79% |
| 2025-10-23 | 42.44 | 42.60 | 39.25 | 39.97 | -2.13% | 2.95 | 1.68% |