概伦电子 (688206) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	34.70	34.05	0.04	0.12%	33.97	35.37	73721	25541	1.69%
2026-04-30	32.68	34.01	0.62	1.86%	32.30	34.72	69249	23360	1.59%
2026-04-29	33.86	33.39	-0.18	-0.54%	32.61	33.86	37249	12379	0.86%
2026-04-28	34.61	33.57	-1.22	-3.51%	33.33	34.82	44103	14977	1.01%
2026-04-27	33.22	34.79	1.48	4.44%	33.22	35.57	67092	23253	1.54%
2026-04-24	33.41	33.31	-0.14	-0.42%	32.93	33.80	26479	8833	0.61%
2026-04-23	34.10	33.45	-0.69	-2.02%	33.07	34.34	34112	11465	0.78%
2026-04-22	33.29	34.14	0.73	2.18%	33.19	34.30	35714	12101	0.82%
2026-04-21	33.63	33.41	-0.19	-0.57%	33.01	33.66	27989	9328	0.64%
2026-04-20	33.45	33.60	0.14	0.42%	33.30	34.64	50378	17130	1.16%
2026-04-17	32.65	33.46	0.81	2.48%	32.20	33.97	44333	14770	1.02%
2026-04-16	33.18	32.65	-0.14	-0.43%	32.50	33.19	42308	13883	0.97%
2026-04-15	33.30	32.79	-0.34	-1.03%	32.70	33.70	37142	12344	0.85%
2026-04-14	33.09	33.13	0.40	1.22%	32.76	33.64	46704	15490	1.07%
2026-04-13	32.41	32.73	0.05	0.15%	32.28	33.04	37384	12215	0.86%
2026-04-10	32.99	32.68	0.27	0.83%	32.60	33.60	30462	10095	0.70%
2026-04-09	32.38	32.41	-0.22	-0.67%	32.21	33.04	28114	9182	0.65%
2026-04-08	31.69	32.63	1.82	5.91%	31.61	32.64	42725	13745	0.98%
2026-04-07	30.40	30.81	0.48	1.58%	30.40	31.20	21591	6669	0.50%
2026-04-03	30.31	30.33	0.08	0.26%	29.99	30.69	20918	6349	0.48%
2026-04-02	31.03	30.25	-1.00	-3.20%	30.00	31.09	22076	6747	0.51%
2026-04-01	31.24	31.25	0.49	1.59%	30.96	31.38	25907	8076	0.60%
2026-03-31	31.03	30.76	-0.36	-1.16%	30.60	31.48	25001	7752	0.57%
2026-03-30	30.51	31.12	0.07	0.23%	30.36	31.50	28629	8875	0.66%
2026-03-27	30.03	31.05	0.77	2.54%	29.80	31.13	29807	9129	0.68%
2026-03-26	30.97	30.28	-0.68	-2.20%	30.05	31.30	29464	8997	0.68%
2026-03-25	30.52	30.96	0.13	0.42%	30.52	31.42	30531	9470	0.70%
2026-03-24	29.97	30.83	1.41	4.79%	29.39	30.87	42641	12876	0.98%
2026-03-23	31.01	29.42	-2.24	-7.08%	29.13	31.35	54966	16616	1.26%
2026-03-20	32.09	31.66	-0.90	-2.76%	31.62	33.00	37017	12004	0.85%
2026-03-19	32.85	32.56	-1.25	-3.70%	32.40	33.30	34702	11378	0.80%
2026-03-18	33.50	33.81	0.53	1.59%	33.03	33.86	26110	8730	0.60%
2026-03-17	34.45	33.28	-1.14	-3.31%	33.13	34.49	27133	9164	0.62%
2026-03-16	33.96	34.42	0.36	1.06%	33.56	34.47	32256	10997	0.74%
2026-03-13	33.87	34.06	-0.17	-0.50%	33.60	34.69	28203	9612	0.65%
2026-03-12	34.38	34.23	-0.27	-0.78%	33.65	34.64	31348	10676	0.72%
2026-03-11	35.09	34.50	-0.62	-1.77%	34.41	35.51	32582	11354	0.75%
2026-03-10	34.85	35.12	1.13	3.32%	34.31	35.28	33898	11831	0.78%
2026-03-09	33.89	33.99	-0.37	-1.08%	32.64	34.22	43033	14311	0.99%
2026-03-06	34.45	34.36	-0.30	-0.87%	34.29	35.05	33416	11587	0.77%
2026-03-05	33.56	34.66	1.65	5.00%	33.56	35.90	62279	21657	1.43%
2026-03-04	33.31	33.01	-0.63	-1.87%	32.89	34.22	40626	13545	0.93%
2026-03-03	36.37	33.64	-2.73	-7.51%	33.48	36.72	61753	21415	1.42%
2026-03-02	36.72	36.37	-0.93	-2.49%	35.95	37.37	51726	18886	1.19%
2026-02-27	37.65	37.30	-0.56	-1.48%	36.60	37.85	45384	16831	1.04%
2026-02-26	37.50	37.86	0.46	1.23%	36.48	38.40	58100	21758	1.34%
2026-02-25	37.10	37.40	0.41	1.11%	36.54	37.80	50137	18640	1.15%
2026-02-24	38.13	36.99	-0.90	-2.38%	36.36	38.25	64557	23843	1.48%
2026-02-13	38.51	37.89	-0.91	-2.35%	37.86	38.94	50119	19250	1.15%
2026-02-12	36.53	38.80	2.28	6.24%	36.53	39.33	87173	33124	2.00%
2026-02-11	35.87	36.52	0.64	1.78%	35.85	37.50	65692	24023	1.51%
2026-02-10	36.30	35.88	-0.41	-1.13%	35.87	36.46	30191	10906	0.69%
2026-02-09	35.90	36.29	1.04	2.95%	35.35	36.73	58519	21165	1.34%
2026-02-06	35.67	35.25	-0.51	-1.43%	34.71	36.06	43929	15547	1.01%
2026-02-05	36.37	35.76	-1.10	-2.98%	35.45	36.53	43583	15639	1.00%
2026-02-04	37.21	36.86	-0.56	-1.50%	36.05	37.30	38793	14188	0.89%
2026-02-03	36.26	37.42	1.42	3.94%	36.20	37.50	48018	17750	1.10%
2026-02-02	38.53	36.00	-2.88	-7.41%	35.95	38.85	77404	28566	1.78%
2026-01-30	38.10	38.88	0.48	1.25%	37.55	39.35	55085	21234	1.27%
2026-01-29	40.37	38.40	-2.02	-5.00%	38.38	40.78	63876	25143	1.47%
2026-01-28	41.22	40.42	-0.80	-1.94%	39.47	41.40	83899	33770	1.93%
2026-01-27	39.98	41.22	2.56	6.62%	38.67	42.33	132858	53984	3.05%