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
2026-03-20	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%
2026-01-26	40.78	38.66	-2.06	-5.06%	38.32	40.85	77146	30093	1.77%
2026-01-23	41.10	40.72	-0.58	-1.40%	40.04	41.34	82025	33274	1.88%
2026-01-22	42.61	41.30	-1.04	-2.46%	40.72	43.20	69345	28752	1.59%
2026-01-21	41.35	42.34	0.44	1.05%	41.28	43.34	86294	36681	1.98%
2026-01-20	41.88	41.90	0.26	0.62%	41.20	42.94	79379	33296	1.82%
2026-01-19	41.60	41.64	0.78	1.91%	41.43	44.00	119509	50872	2.75%
2026-01-16	39.80	40.86	1.36	3.44%	39.73	41.22	72771	29558	1.67%
2026-01-15	39.27	39.50	0.31	0.79%	38.22	39.90	53401	20833	1.23%
2026-01-14	38.76	39.19	0.66	1.71%	38.50	40.37	70412	27801	1.62%
2026-01-13	40.41	38.53	-1.52	-3.80%	38.38	41.22	79453	31478	1.83%
2026-01-12	39.75	40.05	0.30	0.75%	39.08	40.48	86085	34204	1.98%
2026-01-09	37.74	39.75	1.88	4.96%	37.20	39.89	86064	33326	1.98%
2026-01-08	37.76	37.87	0.00	0.00%	37.55	38.40	56280	21364	1.29%
2026-01-07	36.62	37.87	1.33	3.64%	36.50	38.40	75492	28376	1.73%
2026-01-06	36.87	36.54	0.04	0.11%	36.19	37.25	46081	16905	1.06%
2026-01-05	34.98	36.50	1.67	4.79%	34.98	36.75	60036	21707	1.38%
2025-12-31	35.46	34.83	-0.55	-1.55%	34.69	35.68	30701	10762	0.71%
2025-12-30	34.90	35.38	0.35	1.00%	34.90	35.80	33369	11812	0.77%
2025-12-29	35.28	35.03	-0.46	-1.30%	34.93	35.95	31073	10999	0.71%
2025-12-26	35.66	35.49	0.16	0.45%	35.06	35.86	41600	14788	0.96%
2025-12-25	35.70	35.33	-0.26	-0.73%	34.96	35.77	30834	10896	0.71%
2025-12-24	34.70	35.59	0.77	2.21%	34.60	35.86	41834	14769	0.96%
2025-12-23	35.01	34.82	-0.16	-0.46%	34.70	35.62	32925	11560	0.76%
2025-12-22	34.00	34.98	1.20	3.55%	33.89	35.57	49145	17214	1.13%
2025-12-19	34.11	33.78	0.01	0.03%	33.50	34.66	36420	12392	0.84%
2025-12-18	33.75	33.77	-0.29	-0.85%	33.48	34.18	34574	11705	0.79%
2025-12-17	33.15	34.06	0.63	1.88%	32.72	34.18	38040	12719	0.87%
2025-12-16	33.78	33.43	-0.36	-1.07%	33.05	34.05	28973	9683	0.67%
2025-12-15	35.28	33.79	-1.79	-5.03%	33.72	35.46	56080	19222	1.29%
2025-12-12	34.26	35.58	1.32	3.85%	33.66	35.76	57966	20185	1.33%