概伦电子(688206)股票行情
概伦电子(688206)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-17 | 22.14 | 22.23 | -0.19 | -0.85% | 22.11 | 23.29 | 72828 | 16435.97 | 4.11% | 0.00 |
| 2025-04-16 | 23.24 | 22.42 | -0.66 | -2.86% | 22.06 | 24.50 | 103663 | 23852.84 | 5.85% | 0.00 |
| 2025-04-15 | 25.00 | 23.08 | -1.84 | -7.38% | 23.00 | 25.24 | 132901 | 31481.74 | 7.50% | 7.00 |
| 2025-04-14 | 28.39 | 24.92 | 1.17 | 4.93% | 24.20 | 28.39 | 217694 | 55384.06 | 12.29% | 0.00 |
| 2025-03-27 | 23.68 | 23.75 | 0.12 | 0.51% | 23.30 | 24.22 | 36869 | 8771.30 | 2.08% | 0.00 |
| 2025-03-26 | 23.50 | 23.63 | 0.01 | 0.04% | 23.28 | 23.96 | 46215 | 10901.10 | 2.61% | 0.00 |
| 2025-03-25 | 24.25 | 23.62 | -0.45 | -1.87% | 23.45 | 24.88 | 64884 | 15592.66 | 3.66% | 0.00 |
| 2025-03-24 | 24.95 | 24.07 | -0.96 | -3.84% | 23.66 | 24.98 | 94619 | 23000.95 | 5.34% | 0.00 |
| 2025-03-21 | 24.21 | 25.03 | 1.03 | 4.29% | 23.61 | 25.50 | 188349 | 46515.57 | 10.63% | 0.00 |
| 2025-03-20 | 23.26 | 24.00 | 1.00 | 4.35% | 23.00 | 24.60 | 148076 | 35375.92 | 8.36% | 0.00 |
| 2025-03-19 | 20.99 | 23.00 | 1.96 | 9.32% | 20.92 | 23.93 | 164219 | 37454.10 | 9.27% | 0.00 |
| 2025-03-18 | 21.37 | 21.04 | -0.36 | -1.68% | 20.98 | 21.55 | 46892 | 9926.28 | 2.65% | 0.00 |
| 2025-03-17 | 20.28 | 21.40 | 1.37 | 6.84% | 19.95 | 21.80 | 90452 | 18968.92 | 5.10% | 5.00 |
| 2025-03-14 | 19.78 | 20.03 | 0.25 | 1.26% | 19.45 | 20.06 | 41917 | 8309.99 | 2.37% | 0.00 |
| 2025-03-13 | 20.48 | 19.78 | -0.72 | -3.51% | 19.41 | 20.49 | 46387 | 9203.05 | 2.62% | 0.00 |
| 2025-03-12 | 20.83 | 20.50 | -0.30 | -1.44% | 20.42 | 20.99 | 39474 | 8152.47 | 2.23% | 0.00 |
| 2025-03-11 | 20.66 | 20.80 | -0.29 | -1.38% | 20.43 | 21.01 | 35234 | 7291.49 | 1.99% | 0.00 |
| 2025-03-10 | 21.18 | 21.09 | -0.18 | -0.85% | 20.81 | 21.45 | 36649 | 7717.55 | 2.07% | 0.00 |
| 2025-03-07 | 21.62 | 21.27 | -0.42 | -1.94% | 21.08 | 21.62 | 51851 | 11080.49 | 2.93% | 0.00 |
| 2025-03-06 | 20.94 | 21.69 | 0.78 | 3.73% | 20.92 | 22.20 | 87858 | 19065.48 | 4.96% | 0.00 |
| 2025-03-05 | 20.85 | 20.91 | 0.08 | 0.38% | 20.51 | 21.30 | 67608 | 14153.63 | 3.82% | 0.00 |
| 2025-03-04 | 19.21 | 20.83 | 1.33 | 6.82% | 19.11 | 21.23 | 78544 | 16013.33 | 4.43% | 4.00 |
| 2025-03-03 | 19.69 | 19.50 | 0.05 | 0.26% | 19.03 | 20.10 | 40490 | 7991.52 | 2.29% | 0.00 |
| 2025-02-28 | 20.87 | 19.45 | -1.60 | -7.60% | 19.40 | 20.91 | 60280 | 12094.78 | 3.40% | 0.00 |
| 2025-02-27 | 21.13 | 21.05 | -0.01 | -0.05% | 20.46 | 21.27 | 48497 | 10131.28 | 2.74% | 0.00 |
| 2025-02-26 | 21.10 | 21.06 | 0.16 | 0.77% | 20.54 | 21.12 | 47390 | 9900.13 | 2.67% | 0.00 |
| 2025-02-25 | 20.40 | 20.90 | 0.25 | 1.21% | 20.27 | 21.30 | 57296 | 11925.37 | 3.23% | 0.00 |
| 2025-02-24 | 20.42 | 20.65 | 0.15 | 0.73% | 20.10 | 20.87 | 65170 | 13403.77 | 3.68% | 0.00 |
| 2025-02-21 | 19.91 | 20.50 | 0.56 | 2.81% | 19.68 | 20.63 | 64897 | 13139.47 | 3.66% | 0.00 |
| 2025-02-20 | 20.20 | 19.94 | -0.11 | -0.55% | 19.71 | 20.28 | 52481 | 10470.37 | 2.96% | 0.00 |
| 2025-02-19 | 19.18 | 20.05 | 0.60 | 3.08% | 19.18 | 20.13 | 55362 | 10968.09 | 3.12% | 0.00 |
| 2025-02-18 | 19.95 | 19.45 | -0.46 | -2.31% | 19.31 | 20.56 | 66414 | 13331.71 | 3.75% | 0.00 |
| 2025-02-17 | 20.10 | 19.91 | -0.05 | -0.25% | 19.71 | 20.35 | 48596 | 9707.89 | 2.74% | 0.00 |
| 2025-02-14 | 19.70 | 19.96 | 0.18 | 0.91% | 19.48 | 20.14 | 36645 | 7277.72 | 2.07% | 0.00 |
| 2025-02-13 | 20.30 | 19.78 | -0.75 | -3.65% | 19.75 | 20.54 | 53204 | 10689.96 | 3.00% | 0.00 |
| 2025-02-12 | 19.98 | 20.53 | 0.65 | 3.27% | 19.82 | 20.57 | 53720 | 10909.28 | 3.03% | 0.00 |
| 2025-02-11 | 20.29 | 19.88 | -0.45 | -2.21% | 19.79 | 20.30 | 41354 | 8239.66 | 2.34% | 0.00 |
| 2025-02-10 | 20.15 | 20.33 | 0.40 | 2.01% | 19.75 | 20.40 | 52262 | 10486.96 | 2.95% | 0.00 |
| 2025-02-07 | 20.05 | 19.93 | -0.03 | -0.15% | 19.59 | 20.35 | 48469 | 9693.78 | 2.74% | 0.00 |
| 2025-02-06 | 18.85 | 19.96 | 0.93 | 4.89% | 18.78 | 19.99 | 48516 | 9526.46 | 2.74% | 0.00 |
| 2025-02-05 | 18.70 | 19.03 | 0.38 | 2.04% | 18.70 | 19.55 | 31673 | 6064.22 | 1.79% | 0.00 |
| 2025-01-27 | 19.41 | 18.65 | -0.69 | -3.57% | 18.65 | 19.77 | 34140 | 6520.94 | 1.93% | 0.00 |
| 2025-01-24 | 18.67 | 19.34 | 0.66 | 3.53% | 18.52 | 19.58 | 40387 | 7770.55 | 2.28% | 0.00 |
| 2025-01-23 | 18.85 | 18.68 | 0.01 | 0.05% | 18.63 | 19.37 | 27206 | 5164.75 | 1.54% | 0.00 |
| 2025-01-22 | 18.98 | 18.67 | -0.33 | -1.74% | 18.49 | 18.98 | 18182 | 3397.10 | 1.03% | 0.00 |
| 2025-01-21 | 19.11 | 19.00 | 0.05 | 0.26% | 18.54 | 19.11 | 26851 | 5056.79 | 1.52% | 0.00 |
| 2025-01-20 | 19.25 | 18.95 | -0.14 | -0.73% | 18.82 | 19.44 | 26945 | 5134.85 | 1.52% | 0.00 |
| 2025-01-17 | 18.63 | 19.09 | 0.33 | 1.76% | 18.49 | 19.47 | 28648 | 5447.92 | 1.62% | 0.00 |
| 2025-01-16 | 18.93 | 18.76 | 0.02 | 0.11% | 18.61 | 19.36 | 29047 | 5509.90 | 1.64% | 0.00 |
| 2025-01-15 | 19.02 | 18.74 | -0.27 | -1.42% | 18.66 | 19.09 | 30163 | 5668.28 | 1.70% | 0.00 |
| 2025-01-14 | 17.96 | 19.01 | 1.20 | 6.74% | 17.74 | 19.07 | 44583 | 8263.10 | 2.52% | 0.00 |
| 2025-01-13 | 17.53 | 17.81 | 0.21 | 1.19% | 17.21 | 17.95 | 29382 | 5187.76 | 1.66% | 0.00 |
| 2025-01-10 | 17.71 | 17.60 | -0.17 | -0.96% | 17.60 | 18.45 | 36098 | 6515.73 | 2.04% | 0.00 |
| 2025-01-09 | 17.50 | 17.77 | 0.09 | 0.51% | 17.50 | 18.07 | 26084 | 4663.37 | 1.47% | 0.00 |
| 2025-01-08 | 17.92 | 17.68 | -0.23 | -1.28% | 17.05 | 17.93 | 34446 | 6056.78 | 1.95% | 0.00 |
| 2025-01-07 | 17.30 | 17.91 | 0.63 | 3.65% | 17.30 | 17.95 | 39038 | 6898.50 | 2.20% | 0.00 |
| 2025-01-06 | 17.34 | 17.28 | -0.03 | -0.17% | 17.05 | 17.57 | 38938 | 6754.31 | 2.20% | 0.00 |
| 2025-01-03 | 17.89 | 17.31 | -0.54 | -3.03% | 17.17 | 18.22 | 41558 | 7343.76 | 2.35% | 0.00 |
| 2025-01-02 | 19.00 | 17.85 | -1.06 | -5.61% | 17.59 | 19.00 | 49429 | 9006.53 | 2.79% | 0.00 |
| 2024-12-31 | 19.88 | 18.91 | -0.98 | -4.93% | 18.91 | 20.14 | 45349 | 8852.99 | 2.56% | 0.00 |
| 2024-12-30 | 20.30 | 19.89 | -0.40 | -1.97% | 19.75 | 20.40 | 39061 | 7818.49 | 2.21% | 0.00 |
| 2024-12-27 | 20.60 | 20.29 | -0.29 | -1.41% | 20.28 | 21.35 | 46323 | 9631.51 | 2.62% | 0.00 |
| 2024-12-26 | 20.78 | 20.58 | -0.24 | -1.15% | 20.43 | 21.09 | 41336 | 8567.04 | 2.33% | 0.00 |
| 2024-12-25 | 20.88 | 20.82 | -0.12 | -0.57% | 20.42 | 20.98 | 23596 | 4880.75 | 1.33% | 0.00 |
| 2024-12-24 | 20.70 | 20.94 | 0.34 | 1.65% | 20.27 | 21.00 | 37586 | 7773.60 | 2.12% | 0.00 |
| 2024-12-23 | 21.45 | 20.60 | -0.87 | -4.05% | 20.50 | 21.56 | 45802 | 9599.99 | 2.59% | 0.00 |
| 2024-12-20 | 20.72 | 21.47 | 0.74 | 3.57% | 20.52 | 22.00 | 49494 | 10592.09 | 2.80% | 0.00 |
| 2024-12-19 | 20.49 | 20.73 | -0.07 | -0.34% | 20.30 | 20.95 | 44703 | 9214.18 | 2.52% | 0.00 |
| 2024-12-18 | 20.67 | 20.80 | 0.24 | 1.17% | 20.27 | 20.93 | 37665 | 7796.12 | 2.13% | 0.00 |
| 2024-12-17 | 21.34 | 20.56 | -0.78 | -3.66% | 20.44 | 21.51 | 43437 | 9028.64 | 2.45% | 0.00 |
| 2024-12-16 | 21.80 | 21.34 | -0.32 | -1.48% | 21.18 | 21.89 | 43091 | 9256.86 | 2.43% | 0.00 |
| 2024-12-13 | 22.60 | 21.66 | -1.12 | -4.92% | 21.51 | 22.60 | 69897 | 15336.34 | 3.95% | 0.00 |
| 2024-12-12 | 22.94 | 22.78 | -0.22 | -0.96% | 22.48 | 23.63 | 51142 | 11689.82 | 2.89% | 100.00 |
| 2024-12-11 | 23.24 | 23.00 | 0.07 | 0.31% | 22.92 | 23.68 | 56847 | 13230.41 | 3.21% | 0.00 |
| 2024-12-10 | 23.68 | 22.93 | 0.60 | 2.69% | 22.82 | 23.96 | 72311 | 16924.68 | 4.08% | 0.00 |
| 2024-12-09 | 23.00 | 22.33 | -0.81 | -3.50% | 22.12 | 23.00 | 40308 | 9086.48 | 2.28% | 0.00 |
| 2024-12-06 | 23.33 | 23.14 | -0.06 | -0.26% | 22.28 | 23.40 | 66078 | 15104.11 | 3.73% | 0.00 |
| 2024-12-05 | 22.01 | 23.20 | 0.97 | 4.36% | 21.95 | 24.03 | 93184 | 21707.47 | 5.26% | 0.00 |
| 2024-12-04 | 23.80 | 22.23 | -0.72 | -3.14% | 22.12 | 23.88 | 69629 | 15907.37 | 3.93% | 0.00 |
| 2024-12-03 | 24.02 | 22.95 | -0.13 | -0.56% | 22.89 | 24.59 | 109032 | 25854.90 | 6.16% | 0.00 |
上证大盘股票行情在线 K线走势图
