概伦电子
SH688206 前復權 STAR
34.34
-0.84
(-2.39%)
今開
35.55
最高
35.59
最低
34.01
昨收
35.18
振幅
4.49%
成交量
31,917.9万
交易日數
1144
數據區間
2021-12-28 ~ 2026-09-30
MA5
35.91
MA10
36.99
MA20
37.92
MA60
38.77
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.55 | 35.59 | 34.01 | 34.34 | 31,918万 |
| 2 | 2026-09-29 | 35.39 | 35.80 | 34.71 | 35.18 | 34,602万 |
| 3 | 2026-09-28 | 36.80 | 36.88 | 34.50 | 35.39 | 55,519万 |
| 4 | 2026-09-24 | 37.67 | 37.87 | 36.69 | 36.79 | 33,024万 |
| 5 | 2026-09-23 | 38.22 | 38.48 | 37.72 | 37.84 | 39,048万 |
| 6 | 2026-09-22 | 38.37 | 38.97 | 37.98 | 38.05 | 64,003万 |
| 7 | 2026-09-21 | 37.94 | 38.70 | 37.60 | 38.02 | 125,027万 |
| 8 | 2026-09-18 | 37.72 | 39.63 | 37.46 | 39.44 | 93,022万 |
| 9 | 2026-09-17 | 37.20 | 37.84 | 36.51 | 37.26 | 65,767万 |
| 10 | 2026-09-16 | 36.36 | 37.78 | 35.84 | 37.57 | 80,872万 |
| 11 | 2026-09-15 | 36.80 | 37.24 | 35.88 | 35.94 | 47,534万 |
| 12 | 2026-09-14 | 36.50 | 37.04 | 35.81 | 36.81 | 46,080万 |