均胜电子(600699)股票行情
均胜电子(600699)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 |
|---|
| 2026-02-03 | 27.65 | 28.15 | 0.94 | 3.45% | 27.27 | 28.17 | 287614 | 79806.58 | 2.12% |
| 2026-02-02 | 27.85 | 27.21 | -0.77 | -2.75% | 27.21 | 28.25 | 312881 | 86593.64 | 2.31% |
| 2026-01-30 | 28.17 | 27.98 | -0.20 | -0.71% | 27.30 | 28.35 | 349006 | 97280.52 | 2.58% |
| 2026-01-29 | 28.95 | 28.18 | -0.91 | -3.13% | 28.15 | 29.19 | 415441 | 118610.16 | 3.07% |
| 2026-01-28 | 29.90 | 29.09 | -0.95 | -3.16% | 29.01 | 29.98 | 422518 | 123529.60 | 3.12% |
| 2026-01-27 | 30.10 | 30.04 | 0.36 | 1.21% | 29.55 | 30.29 | 372592 | 111587.67 | 2.75% |
| 2026-01-26 | 31.51 | 29.68 | -1.57 | -5.02% | 29.49 | 31.75 | 680166 | 205573.03 | 5.02% |
| 2026-01-23 | 30.25 | 31.25 | 0.99 | 3.27% | 30.24 | 31.34 | 707304 | 218938.38 | 5.22% |
| 2026-01-22 | 30.93 | 30.26 | -0.57 | -1.85% | 30.06 | 31.35 | 407106 | 123691.05 | 3.00% |
| 2026-01-21 | 30.06 | 30.83 | 0.45 | 1.48% | 29.88 | 31.09 | 423804 | 129871.20 | 3.13% |
| 2026-01-20 | 30.83 | 30.38 | -0.49 | -1.59% | 30.10 | 31.43 | 461361 | 141290.00 | 3.40% |
| 2026-01-19 | 31.29 | 30.87 | -0.11 | -0.36% | 30.66 | 31.39 | 478593 | 148331.50 | 3.53% |
| 2026-01-16 | 29.98 | 30.98 | 1.13 | 3.79% | 29.98 | 31.20 | 734127 | 226003.56 | 5.42% |
| 2026-01-15 | 29.61 | 29.85 | 0.24 | 0.81% | 29.58 | 30.31 | 428704 | 128540.23 | 3.16% |
| 2026-01-14 | 30.00 | 29.61 | -0.55 | -1.82% | 29.25 | 30.51 | 676773 | 202709.58 | 4.99% |
| 2026-01-13 | 30.63 | 30.16 | -0.44 | -1.44% | 30.14 | 31.13 | 685228 | 209544.95 | 5.06% |
| 2026-01-12 | 31.31 | 30.60 | -0.92 | -2.92% | 30.17 | 31.33 | 872833 | 267410.38 | 6.44% |
| 2026-01-09 | 31.50 | 31.52 | -0.15 | -0.47% | 31.30 | 32.04 | 609965 | 193088.86 | 4.50% |
| 2026-01-08 | 31.55 | 31.67 | -0.15 | -0.47% | 31.22 | 32.11 | 583385 | 184203.16 | 4.31% |
| 2026-01-07 | 32.63 | 31.82 | -0.89 | -2.72% | 31.51 | 32.63 | 784480 | 250900.50 | 5.79% |
| 2026-01-06 | 31.17 | 32.71 | 1.44 | 4.61% | 31.16 | 33.59 | 1043856 | 336959.09 | 7.70% |
| 2026-01-05 | 30.71 | 31.27 | -0.09 | -0.29% | 30.71 | 31.49 | 637501 | 198389.28 | 4.70% |
| 2025-12-31 | 31.14 | 31.36 | 0.37 | 1.19% | 30.50 | 31.90 | 898902 | 280821.59 | 6.63% |
| 2025-12-30 | 29.35 | 30.99 | 1.26 | 4.24% | 29.13 | 31.72 | 883547 | 269100.94 | 6.52% |
| 2025-12-29 | 30.18 | 29.73 | -0.45 | -1.49% | 29.64 | 30.35 | 497043 | 148510.47 | 3.67% |
| 2025-12-26 | 30.56 | 30.18 | -0.45 | -1.47% | 29.63 | 30.56 | 755290 | 227312.03 | 5.57% |
| 2025-12-25 | 29.02 | 30.63 | 1.29 | 4.40% | 28.60 | 30.63 | 951730 | 284450.84 | 7.02% |
| 2025-12-24 | 29.22 | 29.34 | 0.15 | 0.51% | 29.10 | 29.94 | 668854 | 196768.95 | 4.94% |
| 2025-12-23 | 29.67 | 29.19 | -0.91 | -3.02% | 28.96 | 29.98 | 781956 | 230215.11 | 5.77% |
| 2025-12-22 | 30.00 | 30.10 | 0.42 | 1.42% | 29.93 | 30.94 | 1282669 | 389091.50 | 9.47% |
| 2025-12-19 | 27.74 | 29.68 | 2.03 | 7.34% | 27.70 | 30.42 | 1348794 | 397594.22 | 9.95% |
| 2025-12-18 | 27.91 | 27.65 | -0.85 | -2.98% | 27.54 | 28.72 | 745289 | 209167.12 | 5.50% |
| 2025-12-17 | 27.04 | 28.50 | 1.36 | 5.01% | 26.95 | 29.03 | 1056001 | 299694.22 | 7.79% |
| 2025-12-16 | 27.07 | 27.14 | 0.59 | 2.22% | 26.90 | 27.96 | 902375 | 246634.66 | 6.66% |
| 2025-12-15 | 26.77 | 26.55 | -0.40 | -1.48% | 26.51 | 27.09 | 252912 | 67550.85 | 1.87% |
| 2025-12-12 | 26.75 | 26.95 | 0.18 | 0.67% | 26.33 | 27.17 | 360583 | 96648.91 | 2.66% |
| 2025-12-11 | 27.39 | 26.77 | -0.53 | -1.94% | 26.75 | 27.60 | 322247 | 87251.73 | 2.38% |
| 2025-12-10 | 26.82 | 27.30 | 0.31 | 1.15% | 26.64 | 27.58 | 408062 | 110709.68 | 3.01% |
| 2025-12-09 | 27.00 | 26.99 | -0.29 | -1.06% | 26.82 | 27.55 | 352917 | 95825.24 | 2.60% |
| 2025-12-08 | 27.08 | 27.28 | 0.20 | 0.74% | 26.62 | 27.36 | 435625 | 117766.44 | 3.21% |
| 2025-12-05 | 26.65 | 27.08 | 0.18 | 0.67% | 26.40 | 27.09 | 346598 | 93049.68 | 2.56% |
| 2025-12-04 | 27.20 | 26.90 | 0.33 | 1.24% | 26.60 | 27.64 | 602043 | 163504.38 | 4.44% |
| 2025-12-03 | 26.98 | 26.57 | -0.41 | -1.52% | 26.47 | 27.34 | 280696 | 75026.81 | 2.07% |
| 2025-12-02 | 27.45 | 26.98 | -0.42 | -1.53% | 26.75 | 27.48 | 371179 | 100054.42 | 2.74% |
| 2025-12-01 | 26.73 | 27.40 | 0.68 | 2.54% | 26.70 | 27.47 | 471116 | 128053.22 | 3.48% |
| 2025-11-28 | 26.46 | 26.72 | 0.26 | 0.98% | 26.13 | 26.87 | 285531 | 75829.41 | 2.11% |
| 2025-11-27 | 26.46 | 26.46 | -0.04 | -0.15% | 26.40 | 27.08 | 281504 | 75146.00 | 2.08% |
| 2025-11-26 | 26.20 | 26.50 | 0.15 | 0.57% | 26.01 | 27.05 | 342597 | 91155.05 | 2.53% |
| 2025-11-25 | 26.21 | 26.35 | 0.39 | 1.50% | 26.12 | 26.74 | 299541 | 79152.30 | 2.21% |
| 2025-11-24 | 25.90 | 25.96 | 0.25 | 0.97% | 25.33 | 26.16 | 273832 | 70532.22 | 2.02% |
| 2025-11-21 | 25.91 | 25.71 | -0.54 | -2.06% | 25.47 | 26.38 | 338217 | 87525.63 | 2.50% |
| 2025-11-20 | 26.90 | 26.25 | -0.40 | -1.50% | 26.20 | 27.07 | 240391 | 63660.27 | 1.77% |
| 2025-11-19 | 26.65 | 26.65 | -0.02 | -0.07% | 26.55 | 27.14 | 279164 | 74967.44 | 2.06% |
| 2025-11-18 | 26.90 | 26.67 | -0.28 | -1.04% | 26.48 | 27.10 | 253834 | 67978.00 | 1.87% |
| 2025-11-17 | 26.88 | 26.95 | -0.06 | -0.22% | 26.76 | 27.40 | 244143 | 65853.93 | 1.80% |
| 2025-11-14 | 27.40 | 27.01 | -0.72 | -2.60% | 27.00 | 27.46 | 268357 | 72992.33 | 1.98% |
| 2025-11-13 | 27.54 | 27.73 | 0.12 | 0.43% | 27.41 | 27.96 | 260252 | 71989.71 | 1.92% |
| 2025-11-12 | 28.17 | 27.61 | -0.54 | -1.92% | 27.33 | 28.21 | 326438 | 90431.14 | 2.41% |
| 2025-11-11 | 28.68 | 28.15 | -0.40 | -1.40% | 27.88 | 28.88 | 408122 | 115198.99 | 3.01% |
| 2025-11-10 | 28.60 | 28.55 | -0.38 | -1.31% | 28.30 | 29.22 | 388577 | 111226.15 | 2.87% |
| 2025-11-07 | 29.80 | 28.93 | -1.14 | -3.79% | 28.81 | 29.80 | 502035 | 146038.42 | 3.70% |
| 2025-11-06 | 29.83 | 30.07 | 0.17 | 0.57% | 29.50 | 30.28 | 547443 | 163593.84 | 4.04% |
| 2025-11-05 | 29.00 | 29.90 | 0.33 | 1.12% | 28.80 | 30.05 | 438989 | 130186.37 | 3.24% |
| 2025-11-04 | 30.60 | 29.57 | -1.37 | -4.43% | 29.28 | 30.83 | 651543 | 194514.67 | 4.81% |
| 2025-11-03 | 31.85 | 30.94 | -0.96 | -3.01% | 30.38 | 32.07 | 669558 | 207610.06 | 4.94% |
| 2025-10-31 | 31.75 | 31.90 | 0.15 | 0.47% | 31.75 | 33.30 | 828411 | 267105.66 | 6.11% |
| 2025-10-30 | 34.46 | 31.75 | -2.30 | -6.75% | 31.71 | 34.69 | 1236552 | 401306.53 | 9.13% |
| 2025-10-29 | 31.43 | 34.05 | 2.26 | 7.11% | 31.31 | 34.26 | 1106607 | 365652.59 | 8.17% |
| 2025-10-28 | 32.01 | 31.79 | -0.19 | -0.59% | 31.28 | 32.55 | 768135 | 244374.02 | 5.67% |
| 2025-10-27 | 32.25 | 31.98 | -0.10 | -0.31% | 31.28 | 32.60 | 670013 | 214063.42 | 4.94% |
| 2025-10-24 | 31.73 | 32.08 | 0.68 | 2.17% | 31.23 | 32.46 | 692121 | 219899.75 | 5.11% |
| 2025-10-23 | 32.00 | 31.40 | -1.54 | -4.68% | 30.78 | 32.18 | 790891 | 247702.14 | 5.84% |
| 2025-10-22 | 31.92 | 32.94 | 0.47 | 1.45% | 31.92 | 33.79 | 1129886 | 373233.81 | 8.34% |
| 2025-10-21 | 32.50 | 32.47 | 2.05 | 6.74% | 31.43 | 33.31 | 1322953 | 426744.91 | 9.76% |
| 2025-10-20 | 29.97 | 30.42 | 1.22 | 4.18% | 29.61 | 31.20 | 511293 | 155917.41 | 3.77% |
| 2025-10-17 | 31.10 | 29.20 | -1.58 | -5.13% | 29.06 | 31.10 | 443708 | 132091.25 | 3.27% |
| 2025-10-16 | 30.69 | 30.78 | -0.44 | -1.41% | 30.55 | 31.45 | 422992 | 130575.00 | 3.12% |
| 2025-10-15 | 29.97 | 31.22 | 1.49 | 5.01% | 29.88 | 31.40 | 712883 | 219049.58 | 5.26% |
| 2025-10-14 | 31.73 | 29.73 | -1.60 | -5.11% | 29.61 | 31.80 | 558547 | 170993.81 | 4.12% |
| 2025-10-13 | 30.60 | 31.33 | -1.31 | -4.01% | 30.47 | 31.78 | 602195 | 187349.33 | 4.44% |
上证大盘股票行情在线 K线走势图
均胜电子(600699)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
