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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.88 | 47.24 | 44.41 | 46.45 | +3.50% | 2.76 | 3.56% |
| 2026-02-13 | 44.76 | 45.59 | 44.76 | 44.88 | -0.73% | 1.26 | 1.66% |
| 2026-02-12 | 44.00 | 45.39 | 44.00 | 45.21 | +1.96% | 1.58 | 2.10% |
| 2026-02-11 | 45.68 | 45.90 | 44.30 | 44.34 | -2.44% | 1.99 | 2.63% |
| 2026-02-10 | 46.18 | 46.42 | 45.40 | 45.45 | -2.09% | 1.97 | 2.56% |
| 2026-02-09 | 45.83 | 47.47 | 45.14 | 46.42 | +3.18% | 3.29 | 4.20% |
| 2026-02-06 | 43.89 | 46.20 | 43.89 | 44.99 | +0.18% | 2.49 | 3.27% |
| 2026-02-05 | 44.59 | 45.90 | 44.35 | 44.91 | -0.20% | 1.86 | 2.45% |
| 2026-02-04 | 44.80 | 46.20 | 44.32 | 45.00 | -0.44% | 2.71 | 3.57% |
| 2026-02-03 | 44.79 | 45.99 | 43.72 | 45.20 | +2.98% | 2.54 | 3.36% |
| 2026-02-02 | 45.00 | 46.34 | 43.80 | 43.89 | +0.11% | 2.69 | 3.57% |
| 2026-01-30 | 44.45 | 45.09 | 42.75 | 43.84 | -2.19% | 2.12 | 2.89% |
| 2026-01-29 | 46.21 | 46.69 | 44.82 | 44.82 | -3.20% | 2.51 | 3.29% |
| 2026-01-28 | 46.27 | 47.24 | 45.48 | 46.30 | -0.30% | 2.87 | 3.69% |
| 2026-01-27 | 44.38 | 46.96 | 43.70 | 46.44 | +3.78% | 4.13 | 5.39% |
| 2026-01-26 | 48.50 | 48.78 | 44.38 | 44.75 | -8.54% | 4.91 | 6.38% |
| 2026-01-23 | 47.30 | 49.69 | 46.59 | 48.93 | +4.57% | 5.19 | 6.37% |
| 2026-01-22 | 45.51 | 47.49 | 45.51 | 46.79 | +1.98% | 2.82 | 3.60% |
| 2026-01-21 | 46.16 | 47.25 | 45.70 | 45.88 | -1.73% | 3.10 | 3.98% |
| 2026-01-20 | 49.59 | 50.49 | 45.78 | 46.69 | -5.58% | 5.14 | 6.50% |