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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.29 | 36.38 | 35.38 | 36.13 | +0.17% | 2.14 | 1.37% |
| 2025-09-15 | 37.92 | 38.00 | 35.91 | 36.07 | -1.98% | 2.74 | 1.73% |
| 2025-09-12 | 37.30 | 37.98 | 36.54 | 36.80 | -1.39% | 3.00 | 1.85% |
| 2025-09-11 | 35.41 | 38.80 | 34.68 | 37.32 | +5.48% | 5.11 | 3.14% |
| 2025-09-10 | 33.30 | 37.30 | 33.05 | 35.38 | +6.25% | 3.47 | 2.28% |
| 2025-09-09 | 33.50 | 34.37 | 33.17 | 33.30 | -0.83% | 1.80 | 1.23% |
| 2025-09-08 | 33.87 | 34.03 | 32.74 | 33.58 | +0.15% | 2.10 | 1.45% |
| 2025-09-05 | 32.66 | 33.55 | 32.29 | 33.53 | +3.97% | 1.93 | 1.34% |
| 2025-09-04 | 35.11 | 35.24 | 31.50 | 32.25 | -7.62% | 3.16 | 2.19% |
| 2025-09-03 | 35.95 | 36.09 | 34.77 | 34.91 | -2.89% | 2.20 | 1.43% |
| 2025-09-02 | 38.24 | 38.26 | 35.70 | 35.95 | -5.74% | 3.13 | 1.95% |
| 2025-09-01 | 37.50 | 39.60 | 37.01 | 38.14 | +7.38% | 5.56 | 3.35% |
| 2025-08-29 | 36.55 | 36.55 | 35.00 | 35.52 | -3.08% | 2.32 | 1.51% |
| 2025-08-28 | 34.73 | 36.88 | 34.65 | 36.65 | +5.74% | 3.48 | 2.25% |
| 2025-08-27 | 35.87 | 36.88 | 34.66 | 34.66 | -3.43% | 3.33 | 2.13% |
| 2025-08-26 | 36.94 | 37.30 | 35.70 | 35.89 | -3.31% | 2.55 | 1.60% |
| 2025-08-25 | 38.48 | 38.60 | 36.34 | 37.12 | -2.08% | 4.42 | 2.71% |
| 2025-08-22 | 34.91 | 38.21 | 34.55 | 37.91 | +10.04% | 5.02 | 3.13% |
| 2025-08-21 | 35.02 | 35.85 | 34.20 | 34.45 | -2.27% | 2.24 | 1.48% |
| 2025-08-20 | 34.08 | 35.69 | 33.69 | 35.25 | +2.29% | 2.97 | 1.97% |