盟升电子 sh.688311
31.88
-0.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.70 | 33.15 | 31.61 | 31.88 | -0.38% | 1.26 | 2.25% |
| 2026-05-22 | 31.55 | 32.25 | 31.22 | 32.00 | +1.33% | 1.00 | 1.81% |
| 2026-05-21 | 33.40 | 33.70 | 31.40 | 31.58 | -4.53% | 1.51 | 2.66% |
| 2026-05-20 | 33.61 | 33.97 | 32.70 | 33.08 | -2.45% | 1.49 | 2.58% |
| 2026-05-19 | 32.36 | 34.27 | 31.78 | 33.91 | +4.60% | 2.18 | 3.80% |
| 2026-05-18 | 31.90 | 32.84 | 31.36 | 32.42 | +1.63% | 1.82 | 3.23% |
| 2026-05-15 | 33.55 | 33.55 | 31.40 | 31.90 | -4.32% | 2.78 | 4.97% |
| 2026-05-14 | 35.51 | 35.60 | 33.34 | 33.34 | -5.95% | 2.56 | 4.33% |
| 2026-05-13 | 35.99 | 36.00 | 35.07 | 35.45 | -1.50% | 2.16 | 3.50% |
| 2026-05-12 | 37.23 | 37.48 | 35.71 | 35.99 | -3.80% | 1.98 | 3.14% |
| 2026-05-11 | 37.49 | 37.89 | 36.81 | 37.41 | +0.40% | 2.58 | 3.99% |
| 2026-05-08 | 36.00 | 37.49 | 35.59 | 37.26 | +2.99% | 2.57 | 4.04% |
| 2026-05-07 | 35.76 | 36.36 | 35.40 | 36.18 | +1.97% | 1.89 | 3.03% |
| 2026-05-06 | 34.62 | 36.23 | 34.62 | 35.48 | +3.17% | 2.15 | 3.48% |
| 2026-04-30 | 33.24 | 34.74 | 33.18 | 34.39 | +2.35% | 1.92 | 3.24% |
| 2026-04-29 | 34.00 | 34.19 | 33.20 | 33.60 | -2.30% | 1.93 | 3.31% |
| 2026-04-28 | 36.37 | 36.43 | 33.90 | 34.39 | -10.26% | 3.95 | 6.54% |
| 2026-04-27 | 37.43 | 38.48 | 36.83 | 38.32 | +2.00% | 1.81 | 2.75% |
| 2026-04-24 | 38.91 | 38.96 | 37.27 | 37.57 | -4.11% | 1.81 | 2.76% |
| 2026-04-23 | 40.68 | 40.90 | 38.80 | 39.18 | -3.02% | 2.27 | 3.29% |