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
2026-08-21	39.18	43.30	4.22	10.80%	38.81	43.80	158123	66408	3.62%
2026-08-20	40.62	39.08	-0.63	-1.59%	38.40	40.90	77209	30328	1.77%
2026-08-19	41.07	39.71	-2.19	-5.23%	39.60	42.95	98073	40101	2.25%
2026-08-18	41.57	41.90	0.33	0.79%	40.40	42.18	97854	40286	2.24%
2026-08-17	35.85	41.57	5.85	16.38%	35.65	41.80	163369	65125	3.74%
2026-08-14	36.04	35.72	0.34	0.96%	34.85	36.50	56354	20128	1.29%
2026-08-13	37.24	35.38	-1.39	-3.78%	35.35	37.24	69041	25132	1.58%
2026-08-12	36.03	36.77	0.66	1.83%	36.02	38.00	82161	30276	1.88%
2026-08-11	36.50	36.11	0.95	2.70%	35.81	37.38	97389	35646	2.23%
2026-08-10	36.16	35.16	-0.98	-2.71%	34.70	36.35	64510	22817	1.48%
2026-08-07	34.39	36.14	1.85	5.40%	33.63	37.36	110518	39023	2.53%
2026-08-06	33.53	34.29	0.09	0.26%	33.00	34.60	70584	23919	1.62%
2026-08-05	32.65	34.20	1.65	5.07%	32.42	34.72	79185	26882	1.81%
2026-08-04	33.00	32.55	0.94	2.97%	31.80	33.65	68799	22363	1.58%
2026-08-03	31.80	31.61	-0.19	-0.60%	30.84	32.18	55819	17552	1.28%
2026-07-31	32.51	31.80	1.17	3.82%	31.71	33.51	83256	27185	1.91%
2026-07-30	32.12	30.63	-1.83	-5.64%	29.90	32.68	63332	19672	1.45%
2026-07-29	32.39	32.46	0.06	0.19%	30.70	32.86	75140	23861	1.72%
2026-07-28	33.90	32.40	-2.40	-6.90%	32.11	34.68	71496	23799	1.64%
2026-07-27	33.51	34.80	0.62	1.81%	32.65	34.80	66071	22459	1.51%
2026-07-24	33.44	34.18	0.18	0.53%	33.23	34.84	78390	26663	1.80%
2026-07-23	36.29	34.00	-2.29	-6.31%	33.41	36.68	103438	35756	2.37%
2026-07-22	36.62	36.29	-0.81	-2.18%	35.80	37.56	117604	43151	2.69%
2026-07-21	34.86	37.10	2.35	6.76%	33.02	37.33	142801	51056	3.27%
2026-07-20	38.81	34.75	-3.70	-9.62%	33.00	39.77	176964	63380	4.05%
2026-07-17	42.81	38.45	-4.97	-11.45%	38.18	43.35	139012	56575	3.18%
2026-07-16	44.59	43.42	-2.73	-5.92%	43.07	46.99	139416	62705	3.19%
2026-07-15	49.47	46.15	-3.82	-7.64%	44.63	49.77	160450	74597	3.68%
2026-07-14	52.18	50.00	-1.91	-3.68%	47.81	53.23	187210	93659	4.29%
2026-07-13	45.27	51.91	4.75	10.07%	45.27	53.99	262280	132075	6.01%
2026-07-10	52.83	47.16	-5.84	-11.02%	47.00	54.83	248137	126975	5.68%
2026-07-09	47.98	53.00	5.80	12.29%	46.50	53.22	250321	127305	5.73%
2026-07-08	48.95	47.20	-2.00	-4.07%	44.02	49.21	176359	82242	4.04%
2026-07-07	49.95	49.20	0.44	0.90%	46.90	50.19	236591	114530	5.42%
2026-07-06	42.47	48.76	8.13	20.01%	42.47	48.76	243507	115160	5.58%
2026-07-03	42.01	40.63	-2.41	-5.60%	40.55	42.94	119029	49403	2.73%
2026-07-02	46.20	43.04	-5.16	-10.71%	42.45	46.80	156401	70168	3.58%
2026-07-01	43.61	48.20	3.83	8.63%	43.10	49.59	216037	100509	4.95%
2026-06-30	43.21	44.37	1.94	4.57%	41.00	44.65	198526	85543	4.55%
2026-06-29	41.00	42.43	2.04	5.05%	39.39	42.74	184844	76896	4.23%
2026-06-26	38.78	40.39	1.26	3.22%	37.20	41.43	153538	60903	3.52%
2026-06-25	39.80	39.13	-0.65	-1.63%	38.50	40.18	109292	42758	2.50%
2026-06-24	36.88	39.78	2.81	7.60%	36.04	41.80	143863	56138	3.30%
2026-06-23	37.00	36.97	-0.06	-0.16%	35.66	38.78	88634	32994	2.03%
2026-06-22	38.36	37.03	-1.37	-3.57%	36.01	38.72	106600	39666	2.44%
2026-06-18	38.80	38.40	-0.60	-1.54%	38.09	39.49	85108	32875	1.95%
2026-06-17	37.13	39.00	1.48	3.94%	36.89	39.27	106960	40753	2.45%
2026-06-16	39.00	37.52	-1.60	-4.09%	37.37	39.26	108809	41221	2.49%
2026-06-15	38.21	39.12	0.77	2.01%	37.53	39.45	102542	39837	2.35%
2026-06-12	41.21	38.35	-1.73	-4.32%	37.83	41.44	145192	56824	3.33%
2026-06-11	39.00	40.08	1.15	2.95%	39.00	43.22	153922	63539	3.53%
2026-06-10	40.01	38.93	-1.85	-4.54%	38.54	42.35	111249	45080	2.55%
2026-06-09	39.88	40.78	0.90	2.26%	39.65	40.95	94050	37917	2.15%
2026-06-08	37.11	39.88	1.11	2.86%	36.70	40.50	109809	42358	2.52%
2026-06-05	38.61	38.77	-0.23	-0.59%	37.87	40.45	106017	41389	2.43%
2026-06-04	36.80	39.00	2.23	6.06%	36.53	40.55	142376	55556	3.26%
2026-06-03	36.11	36.77	0.57	1.57%	36.01	37.89	99828	37125	2.29%
2026-06-02	36.63	36.20	0.00	0.00%	35.88	37.50	89512	32842	2.05%
2026-06-01	38.30	36.20	-2.17	-5.66%	36.18	38.98	109632	41044	2.51%
2026-05-29	42.00	38.37	-3.53	-8.42%	37.50	42.03	162114	63557	3.71%
2026-05-28	40.00	41.90	1.15	2.82%	38.52	42.48	172981	70660	3.96%
2026-05-27	42.88	40.75	-4.29	-9.52%	39.01	43.00	286384	117994	6.56%
2026-05-26	46.84	45.04	-0.11	-0.24%	42.02	47.55	348520	156226	7.98%
2026-05-25	39.74	45.15	5.26	13.19%	37.56	47.28	338366	146051	7.75%
2026-05-22	38.92	39.89	0.87	2.23%	38.90	41.93	201255	81365	4.62%
2026-05-21	43.00	39.02	-0.68	-1.71%	39.00	44.48	300436	124078	6.90%
2026-05-20	34.80	39.70	4.53	12.88%	34.70	39.70	200963	75070	4.62%
2026-05-19	35.50	35.17	-0.64	-1.79%	34.43	35.85	99210	34851	2.28%
2026-05-18	35.96	35.81	-0.39	-1.08%	35.40	36.72	71465	25747	1.64%
2026-05-15	35.72	36.20	0.15	0.42%	34.77	36.82	94332	33783	2.17%