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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.87 | 32.15 | 31.34 | 31.53 | -1.07% | 0.45 | 0.84% |
| 2025-11-19 | 32.34 | 32.40 | 31.70 | 31.87 | -1.21% | 0.49 | 0.91% |
| 2025-11-18 | 32.87 | 32.87 | 32.13 | 32.26 | -1.86% | 0.50 | 0.93% |
| 2025-11-17 | 32.97 | 33.49 | 32.70 | 32.87 | +0.09% | 0.65 | 1.17% |
| 2025-11-14 | 33.40 | 33.40 | 32.80 | 32.84 | -1.74% | 0.52 | 0.94% |
| 2025-11-13 | 33.00 | 33.48 | 32.71 | 33.42 | +1.27% | 0.65 | 1.17% |
| 2025-11-12 | 33.49 | 33.49 | 32.45 | 33.00 | -1.20% | 0.86 | 1.57% |
| 2025-11-11 | 34.10 | 34.25 | 33.16 | 33.40 | -1.76% | 0.87 | 1.55% |
| 2025-11-10 | 34.01 | 34.89 | 33.71 | 34.00 | -0.73% | 0.95 | 1.65% |
| 2025-11-07 | 33.85 | 34.50 | 33.65 | 34.25 | +1.00% | 1.04 | 1.81% |
| 2025-11-06 | 34.00 | 34.25 | 33.62 | 33.91 | +0.15% | 0.65 | 1.14% |
| 2025-11-05 | 33.88 | 34.28 | 33.50 | 33.86 | -0.70% | 0.68 | 1.19% |
| 2025-11-04 | 34.82 | 34.82 | 33.92 | 34.10 | -2.07% | 0.79 | 1.37% |
| 2025-11-03 | 34.14 | 34.98 | 33.96 | 34.82 | +1.52% | 0.91 | 1.58% |
| 2025-10-31 | 34.15 | 34.66 | 33.80 | 34.30 | +0.26% | 1.00 | 1.74% |
| 2025-10-30 | 35.00 | 35.09 | 34.05 | 34.21 | -3.03% | 1.73 | 3.00% |
| 2025-10-29 | 35.86 | 36.35 | 35.10 | 35.28 | -2.41% | 1.32 | 2.21% |
| 2025-10-28 | 37.23 | 37.39 | 35.77 | 36.15 | -2.90% | 1.89 | 3.10% |
| 2025-10-27 | 34.91 | 37.50 | 34.37 | 37.23 | +8.73% | 2.93 | 4.83% |
| 2025-10-24 | 33.77 | 34.95 | 33.70 | 34.24 | +2.64% | 1.01 | 1.74% |