当前位置: 爱股网 > 股票行情 > 概伦电子(688206)股票行情

概伦电子(688206)股票行情

概伦电子(688206)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	30.97	30.28	-0.68	-2.20%	30.05	31.30	29464	8997.43	0.68%	0.00
2026-03-25	30.52	30.96	0.13	0.42%	30.52	31.42	30531	9470.02	0.70%	0.00
2026-03-24	29.97	30.83	1.41	4.79%	29.39	30.87	42641	12876.12	0.98%	0.00
2026-03-23	31.01	29.42	-2.24	-7.08%	29.13	31.35	54966	16616.74	1.26%	0.00
2026-03-20	32.09	31.66	-0.90	-2.76%	31.62	33.00	37017	12004.05	0.85%	0.00
2026-03-19	32.85	32.56	-1.25	-3.70%	32.40	33.30	34702	11378.30	0.80%	0.00
2026-03-18	33.50	33.81	0.53	1.59%	33.03	33.86	26110	8730.08	0.60%	0.00
2026-03-17	34.45	33.28	-1.14	-3.31%	33.13	34.49	27133	9164.61	0.62%	0.00
2026-03-16	33.96	34.42	0.36	1.06%	33.56	34.47	32256	10997.30	0.74%	0.00
2026-03-13	33.87	34.06	-0.17	-0.50%	33.60	34.69	28203	9612.60	0.65%	0.00
2026-03-12	34.38	34.23	-0.27	-0.78%	33.65	34.64	31348	10676.95	0.72%	0.00
2026-03-11	35.09	34.50	-0.62	-1.77%	34.41	35.51	32582	11354.49	0.75%	0.00
2026-03-10	34.85	35.12	1.13	3.32%	34.31	35.28	33898	11831.74	0.78%	0.00
2026-03-09	33.89	33.99	-0.37	-1.08%	32.64	34.22	43033	14311.51	0.99%	0.00
2026-03-06	34.45	34.36	-0.30	-0.87%	34.29	35.05	33416	11587.62	0.77%	0.00
2026-03-05	33.56	34.66	1.65	5.00%	33.56	35.90	62279	21657.11	1.43%	0.00
2026-03-04	33.31	33.01	-0.63	-1.87%	32.89	34.22	40626	13545.74	0.93%	0.00
2026-03-03	36.37	33.64	-2.73	-7.51%	33.48	36.72	61753	21415.15	1.42%	0.00
2026-03-02	36.72	36.37	-0.93	-2.49%	35.95	37.37	51726	18886.82	1.19%	0.00
2026-02-27	37.65	37.30	-0.56	-1.48%	36.60	37.85	45384	16831.89	1.04%	0.00
2026-02-26	37.50	37.86	0.46	1.23%	36.48	38.40	58100	21758.21	1.34%	0.00
2026-02-25	37.10	37.40	0.41	1.11%	36.54	37.80	50137	18640.07	1.15%	0.00
2026-02-24	38.13	36.99	-0.90	-2.38%	36.36	38.25	64557	23843.79	1.48%	0.00
2026-02-13	38.51	37.89	-0.91	-2.35%	37.86	38.94	50119	19250.98	1.15%	0.23
2026-02-12	36.53	38.80	2.28	6.24%	36.53	39.33	87173	33124.59	2.00%	1.06
2026-02-11	35.87	36.52	0.64	1.78%	35.85	37.50	65692	24023.59	1.51%	0.00
2026-02-10	36.30	35.88	-0.41	-1.13%	35.87	36.46	30191	10906.26	0.69%	0.00
2026-02-09	35.90	36.29	1.04	2.95%	35.35	36.73	58519	21165.48	1.34%	0.00
2026-02-06	35.67	35.25	-0.51	-1.43%	34.71	36.06	43929	15547.63	1.01%	24.95
2026-02-05	36.37	35.76	-1.10	-2.98%	35.45	36.53	43583	15639.48	1.00%	0.00
2026-02-04	37.21	36.86	-0.56	-1.50%	36.05	37.30	38793	14188.96	0.89%	0.00
2026-02-03	36.26	37.42	1.42	3.94%	36.20	37.50	48018	17750.37	1.10%	0.00
2026-02-02	38.53	36.00	-2.88	-7.41%	35.95	38.85	77404	28566.75	1.78%	0.00
2026-01-30	38.10	38.88	0.48	1.25%	37.55	39.35	55085	21234.74	1.27%	0.00
2026-01-29	40.37	38.40	-2.02	-5.00%	38.38	40.78	63876	25143.96	1.47%	6.00
2026-01-28	41.22	40.42	-0.80	-1.94%	39.47	41.40	83899	33770.15	1.93%	0.00
2026-01-27	39.98	41.22	2.56	6.62%	38.67	42.33	132858	53984.50	3.05%	0.00
2026-01-26	40.78	38.66	-2.06	-5.06%	38.32	40.85	77146	30093.47	1.77%	5.00
2026-01-23	41.10	40.72	-0.58	-1.40%	40.04	41.34	82025	33274.38	1.88%	0.00
2026-01-22	42.61	41.30	-1.04	-2.46%	40.72	43.20	69345	28752.22	1.59%	0.00
2026-01-21	41.35	42.34	0.44	1.05%	41.28	43.34	86294	36681.29	1.98%	0.00
2026-01-20	41.88	41.90	0.26	0.62%	41.20	42.94	79379	33296.03	1.82%	0.00
2026-01-19	41.60	41.64	0.78	1.91%	41.43	44.00	119509	50872.60	2.75%	0.00
2026-01-16	39.80	40.86	1.36	3.44%	39.73	41.22	72771	29558.83	1.67%	11.81
2026-01-15	39.27	39.50	0.31	0.79%	38.22	39.90	53401	20833.91	1.23%	0.00
2026-01-14	38.76	39.19	0.66	1.71%	38.50	40.37	70412	27801.53	1.62%	0.00
2026-01-13	40.41	38.53	-1.52	-3.80%	38.38	41.22	79453	31478.38	1.83%	0.00
2026-01-12	39.75	40.05	0.30	0.75%	39.08	40.48	86085	34204.76	1.98%	0.00
2026-01-09	37.74	39.75	1.88	4.96%	37.20	39.89	86064	33326.79	1.98%	5.00
2026-01-08	37.76	37.87	0.00	0.00%	37.55	38.40	56280	21364.69	1.29%	0.00
2026-01-07	36.62	37.87	1.33	3.64%	36.50	38.40	75492	28376.66	1.73%	0.00
2026-01-06	36.87	36.54	0.04	0.11%	36.19	37.25	46081	16905.40	1.06%	0.00
2026-01-05	34.98	36.50	1.67	4.79%	34.98	36.75	60036	21707.23	1.38%	0.00
2025-12-31	35.46	34.83	-0.55	-1.55%	34.69	35.68	30701	10762.32	0.71%	0.00
2025-12-30	34.90	35.38	0.35	1.00%	34.90	35.80	33369	11812.57	0.77%	0.00
2025-12-29	35.28	35.03	-0.46	-1.30%	34.93	35.95	31073	10999.30	0.71%	0.00
2025-12-26	35.66	35.49	0.16	0.45%	35.06	35.86	41600	14788.43	0.96%	14.00
2025-12-25	35.70	35.33	-0.26	-0.73%	34.96	35.77	30834	10896.47	0.71%	0.00
2025-12-24	34.70	35.59	0.77	2.21%	34.60	35.86	41834	14769.27	0.96%	0.00
2025-12-23	35.01	34.82	-0.16	-0.46%	34.70	35.62	32925	11560.52	0.76%	0.00
2025-12-22	34.00	34.98	1.20	3.55%	33.89	35.57	49145	17214.83	1.13%	0.00
2025-12-19	34.11	33.78	0.01	0.03%	33.50	34.66	36420	12392.68	0.84%	0.00
2025-12-18	33.75	33.77	-0.29	-0.85%	33.48	34.18	34574	11705.39	0.79%	0.00
2025-12-17	33.15	34.06	0.63	1.88%	32.72	34.18	38040	12719.00	0.87%	0.00
2025-12-16	33.78	33.43	-0.36	-1.07%	33.05	34.05	28973	9683.35	0.67%	0.00
2025-12-15	35.28	33.79	-1.79	-5.03%	33.72	35.46	56080	19222.66	1.29%	0.00
2025-12-12	34.26	35.58	1.32	3.85%	33.66	35.76	57966	20185.70	1.33%	14.98
2025-12-11	35.37	34.26	-1.15	-3.25%	34.17	35.54	40294	13972.78	0.93%	0.00
2025-12-10	35.05	35.41	0.31	0.88%	34.33	35.48	33129	11555.47	0.76%	4.00
2025-12-09	35.94	35.10	-1.05	-2.90%	35.01	36.06	43331	15372.00	1.00%	0.00
2025-12-08	35.11	36.15	1.04	2.96%	35.10	36.77	57587	20736.86	1.32%	0.00
2025-12-05	35.02	35.11	0.07	0.20%	34.13	35.16	42217	14618.72	0.97%	0.00
2025-12-04	34.30	35.04	0.65	1.89%	34.15	35.12	44062	15312.51	1.01%	0.00
2025-12-03	35.06	34.39	-0.65	-1.86%	34.23	35.33	43378	15036.70	1.00%	0.00
2025-12-02	36.10	35.04	-0.36	-1.02%	35.01	36.99	61370	21940.32	1.41%	2.82
2025-12-01	36.33	35.40	-0.69	-1.91%	34.66	36.50	81277	28614.06	1.87%	12.00
2025-11-28	35.55	36.09	-0.58	-1.58%	34.76	37.16	103938	37168.10	2.39%	0.00
2025-11-27	34.08	36.67	2.90	8.59%	33.66	37.57	147685	53102.50	3.39%	2.00
2025-11-26	33.02	33.77	0.75	2.27%	33.00	34.87	60462	20620.19	1.39%	0.00
2025-11-25	32.73	33.02	0.44	1.35%	32.60	33.51	48315	16026.94	1.11%	0.00

上证大盘股票行情在线 K线走势图

概伦电子(688206)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58