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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.16 | 40.96 | 39.61 | 40.84 | +1.06% | 2.28 | 1.30% |
| 2025-10-21 | 39.63 | 40.80 | 39.54 | 40.41 | +2.36% | 1.90 | 1.08% |
| 2025-10-20 | 40.72 | 41.17 | 39.05 | 39.48 | -0.95% | 2.55 | 1.47% |
| 2025-10-17 | 42.09 | 42.35 | 39.86 | 39.86 | -5.68% | 2.81 | 1.58% |
| 2025-10-16 | 41.76 | 43.58 | 41.76 | 42.26 | -0.26% | 3.65 | 1.96% |
| 2025-10-15 | 41.37 | 43.76 | 41.09 | 42.37 | +1.66% | 5.13 | 2.77% |
| 2025-10-14 | 44.31 | 45.73 | 41.41 | 41.68 | -8.31% | 6.71 | 3.55% |
| 2025-10-13 | 44.80 | 50.90 | 44.80 | 45.46 | +7.02% | 9.83 | 4.80% |
| 2025-10-10 | 42.95 | 43.66 | 41.58 | 42.48 | -3.15% | 3.91 | 2.11% |
| 2025-10-09 | 43.88 | 44.88 | 42.40 | 43.86 | +3.91% | 6.56 | 3.43% |
| 2025-09-30 | 45.08 | 45.83 | 42.10 | 42.21 | -0.64% | 7.34 | 3.88% |
| 2025-09-29 | 43.07 | 43.48 | 41.99 | 42.48 | -1.89% | 3.38 | 1.83% |
| 2025-09-26 | 45.84 | 46.32 | 42.96 | 43.30 | -6.78% | 6.04 | 3.14% |
| 2025-09-25 | 46.13 | 47.20 | 45.30 | 46.45 | +0.98% | 5.06 | 2.51% |
| 2025-09-24 | 44.80 | 46.99 | 43.60 | 46.00 | +1.91% | 7.25 | 3.68% |
| 2025-09-23 | 38.60 | 45.17 | 38.38 | 45.14 | +16.79% | 9.77 | 5.29% |
| 2025-09-22 | 36.00 | 39.30 | 35.85 | 38.65 | +7.33% | 5.21 | 3.15% |
| 2025-09-19 | 37.29 | 37.99 | 35.80 | 36.01 | -2.36% | 2.86 | 1.78% |
| 2025-09-18 | 36.60 | 38.66 | 36.37 | 36.88 | +0.38% | 4.24 | 2.59% |
| 2025-09-17 | 36.14 | 37.24 | 35.40 | 36.74 | +1.69% | 2.85 | 1.80% |