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
2026-06-25	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%
2026-05-14	37.00	36.05	-0.79	-2.14%	36.05	37.42	80257	29373	1.84%
2026-05-13	35.81	36.84	0.42	1.15%	35.01	37.12	87919	31759	2.02%
2026-05-12	35.58	36.42	0.47	1.31%	35.32	37.63	104324	38151	2.40%
2026-05-11	34.90	35.95	1.40	4.05%	34.23	36.48	101892	36270	2.34%
2026-05-08	35.00	34.55	-0.78	-2.21%	34.31	35.25	56734	19674	1.30%
2026-05-07	34.05	35.33	1.28	3.76%	33.81	35.68	105618	36802	2.43%
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%