均胜电子

600699
🏛️ 中国 →
33.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.25 22.33 21.70 21.97 21.6M
2021-12-30 21.98 22.36 21.96 22.14 22.6M
2021-12-29 22.70 22.86 21.92 22.12 39.9M
2021-12-28 23.18 23.57 22.47 22.90 34.4M
2021-12-27 23.21 23.43 22.75 23.04 34.3M
2021-12-24 23.40 23.98 23.11 23.21 70.7M
2021-12-23 21.85 23.66 21.58 23.45 109.4M
2021-12-22 21.37 21.80 21.10 21.51 26.2M
2021-12-21 20.55 21.42 20.54 21.20 24.9M
2021-12-20 20.68 20.95 20.39 20.58 20.1M
2021-12-17 21.48 21.60 20.67 20.70 29.7M
2021-12-16 21.33 21.65 21.08 21.65 22.5M
2021-12-15 21.40 21.76 21.21 21.28 27.7M
2021-12-14 22.06 22.15 21.30 21.48 47.4M
2021-12-13 22.47 22.69 22.16 22.31 27.4M
2021-12-10 22.20 22.58 21.96 22.48 29.5M
2021-12-09 22.82 23.11 22.44 22.46 38.6M
2021-12-08 21.80 23.40 21.75 22.98 58.4M
2021-12-07 23.53 23.70 21.68 21.88 72.8M
2021-12-06 23.98 24.36 23.30 23.44 76.0M
2021-12-03 22.76 24.57 22.75 23.83 99.2M
2021-12-02 22.50 23.14 22.30 22.64 45.8M
2021-12-01 22.85 22.98 22.21 22.35 36.6M
2021-11-30 23.19 23.60 22.56 22.87 52.4M
2021-11-29 22.15 23.25 22.08 22.81 40.6M
2021-11-26 23.48 23.51 22.70 22.92 39.8M
2021-11-25 22.90 23.98 22.25 23.52 69.2M
2021-11-24 23.32 23.55 22.80 22.99 48.7M
2021-11-23 23.02 23.88 22.88 23.30 61.3M
2021-11-22 22.40 23.32 22.22 22.90 59.8M
2021-11-19 22.10 22.63 22.07 22.17 39.6M
2021-11-18 23.02 23.03 22.09 22.11 58.2M
2021-11-17 22.57 23.49 22.18 23.10 72.9M
2021-11-16 22.05 22.64 21.88 22.56 65.0M
2021-11-15 22.93 23.02 21.78 22.22 72.5M
2021-11-12 22.00 23.04 21.72 22.48 121.9M
2021-11-11 19.62 21.54 19.62 21.54 67.3M
2021-11-10 19.55 19.86 19.41 19.58 24.8M
2021-11-09 19.62 20.06 19.50 19.64 26.2M
2021-11-08 19.83 20.07 19.50 19.63 26.2M
2021-11-05 19.71 20.08 19.57 19.68 36.1M
2021-11-04 18.68 19.88 18.62 19.68 55.2M
2021-11-03 18.88 19.08 18.27 18.69 23.5M
2021-11-02 19.01 19.15 18.47 18.89 39.3M
2021-11-01 17.54 19.36 17.30 18.96 50.9M
2021-10-29 17.55 18.13 17.21 17.73 58.5M
2021-10-28 20.00 20.08 18.75 18.94 42.9M
2021-10-27 19.79 20.34 19.60 20.02 41.6M
2021-10-26 19.50 20.46 19.13 20.09 54.3M
2021-10-25 19.11 19.26 18.72 19.14 23.5M
2021-10-22 19.48 19.80 19.06 19.22 29.1M
2021-10-21 19.66 19.96 19.40 19.48 40.4M
2021-10-20 19.01 19.68 18.83 19.59 47.6M
2021-10-19 18.66 19.13 18.30 19.02 36.4M
2021-10-18 18.98 19.15 18.66 18.72 25.7M
2021-10-15 19.07 19.40 18.57 18.67 35.8M
2021-10-14 18.57 18.98 18.42 18.77 31.7M
2021-10-13 17.76 18.55 17.68 18.49 33.6M
2021-10-12 17.99 18.00 17.61 17.77 20.0M
2021-10-11 17.62 18.17 17.51 17.99 31.6M
2021-10-08 17.58 18.00 17.41 17.49 28.7M
2021-09-30 17.28 17.54 17.26 17.44 15.6M
2021-09-29 17.60 17.60 17.12 17.20 21.2M
2021-09-28 17.65 17.97 17.50 17.72 16.5M
2021-09-27 17.90 18.07 17.31 17.68 22.7M
2021-09-24 18.00 18.19 17.70 17.71 20.0M
2021-09-23 17.57 18.18 17.54 17.97 29.7M
2021-09-22 17.59 17.77 17.39 17.44 20.3M
2021-09-17 17.97 18.18 17.56 17.81 25.5M
2021-09-16 18.63 18.64 18.00 18.00 35.4M
2021-09-15 18.80 18.87 18.41 18.68 28.2M
2021-09-14 18.97 19.32 18.76 18.90 22.8M
2021-09-13 19.40 19.45 18.51 19.07 35.7M
2021-09-10 19.35 19.67 19.19 19.47 25.3M
2021-09-09 19.38 19.62 19.21 19.38 22.6M
2021-09-08 19.85 20.13 19.40 19.51 38.5M
2021-09-07 19.66 19.94 19.41 19.80 31.2M
2021-09-06 19.29 19.72 19.10 19.65 35.5M
2021-09-03 19.40 19.74 19.14 19.30 40.1M
2021-09-02 19.60 20.01 19.43 19.48 37.0M
2021-09-01 20.14 20.32 19.38 19.70 49.5M
2021-08-31 20.15 20.26 19.80 20.08 39.2M
2021-08-30 21.68 21.68 19.88 20.26 80.4M
2021-08-27 23.00 23.00 21.08 21.60 86.8M
2021-08-26 24.10 24.33 23.20 23.20 50.0M
2021-08-25 24.00 24.40 23.10 23.74 80.5M
2021-08-24 27.10 27.64 24.98 24.98 99.4M
2021-08-23 26.03 28.55 26.03 27.76 81.4M
2021-08-20 24.24 26.20 23.64 25.95 47.4M
2021-08-19 24.49 24.49 23.60 24.12 25.3M
2021-08-18 24.43 25.19 24.00 24.18 23.6M
2021-08-17 24.82 25.25 24.15 24.40 28.3M
2021-08-16 26.45 26.55 24.88 24.97 43.2M
2021-08-13 26.77 27.52 26.30 26.90 38.3M
2021-08-12 26.64 27.14 25.67 26.77 38.9M
2021-08-11 26.50 26.80 25.93 26.53 26.9M
2021-08-10 26.09 27.40 26.09 26.61 41.6M
2021-08-09 25.00 27.20 24.85 26.10 49.0M
2021-08-06 25.19 26.10 24.98 25.20 36.4M
2021-08-05 25.26 26.08 24.57 25.16 37.6M
2021-08-04 25.85 25.90 25.10 25.35 39.8M
2021-08-03 24.90 26.82 24.90 25.69 55.5M
2021-08-02 25.35 25.80 24.60 25.16 42.4M
2021-07-30 23.51 25.90 23.30 25.31 71.1M
2021-07-29 22.90 23.95 22.55 23.55 49.0M
2021-07-28 22.25 23.43 21.99 22.40 52.4M
2021-07-27 24.05 24.10 22.22 22.81 98.8M
2021-07-26 26.68 26.76 24.57 24.57 86.2M
2021-07-23 25.22 27.53 24.80 27.30 128.4M
2021-07-22 27.90 27.97 25.03 25.03 103.6M
2021-07-21 27.48 28.32 27.19 27.81 75.5M
2021-07-20 25.72 28.15 25.72 27.80 73.0M
2021-07-19 26.99 27.29 25.70 26.15 54.0M
2021-07-16 26.89 27.82 26.50 26.78 46.0M
2021-07-15 27.05 27.68 25.70 27.30 76.1M
2021-07-14 28.50 28.74 26.54 26.99 69.0M
2021-07-13 27.50 30.20 27.13 28.46 83.5M
2021-07-12 28.08 29.39 27.28 27.84 82.6M
2021-07-09 28.60 28.77 26.89 28.34 67.5M
2021-07-08 28.02 29.65 27.81 28.90 69.5M
2021-07-07 26.37 28.25 25.71 27.75 89.3M
2021-07-06 27.01 27.01 25.59 26.49 76.2M
2021-07-05 27.10 27.80 26.18 27.31 96.7M
2021-07-02 26.80 27.18 25.76 26.39 81.0M
2021-07-01 26.79 27.70 25.75 26.29 148.7M
2021-06-30 23.15 25.52 22.95 25.52 65.1M
2021-06-29 23.67 24.40 22.10 23.20 106.9M
2021-06-28 24.19 25.18 22.66 23.11 133.3M
2021-06-25 23.40 23.68 22.50 23.18 101.8M
2021-06-24 22.29 23.51 21.20 23.51 186.2M
2021-06-23 20.82 21.37 20.28 21.37 110.0M
2021-06-22 17.70 19.43 17.70 19.43 94.4M
2021-06-21 17.69 17.92 17.41 17.66 30.4M
2021-06-18 16.79 17.76 16.63 17.67 39.9M
2021-06-17 16.51 17.33 16.51 16.79 31.5M
2021-06-16 16.85 16.95 16.20 16.27 21.3M
2021-06-15 17.36 17.61 16.56 16.80 28.0M
2021-06-11 17.58 17.95 17.34 17.41 28.7M
2021-06-10 17.26 17.55 17.22 17.44 16.0M
2021-06-09 17.45 17.58 17.18 17.25 14.1M
2021-06-08 17.48 17.91 17.35 17.43 19.1M
2021-06-07 17.90 18.05 17.45 17.56 19.9M
2021-06-04 17.35 18.08 17.32 17.82 21.1M
2021-06-03 17.70 17.92 17.43 17.47 14.6M
2021-06-02 17.84 17.95 17.40 17.51 17.2M
2021-06-01 18.01 18.01 17.57 17.75 20.5M
2021-05-31 17.45 18.05 17.36 17.99 24.4M
2021-05-28 17.35 17.65 17.21 17.44 19.7M
2021-05-27 17.18 17.37 17.17 17.30 15.3M
2021-05-26 17.30 17.42 17.07 17.13 17.3M
2021-05-25 16.91 17.25 16.85 17.18 20.5M
2021-05-24 16.74 17.05 16.62 16.93 14.4M
2021-05-21 17.10 17.28 16.73 16.80 17.7M
2021-05-20 16.70 17.10 16.66 17.02 22.2M
2021-05-19 16.61 16.89 16.38 16.67 16.6M
2021-05-18 16.30 16.65 16.26 16.62 12.5M
2021-05-17 16.56 16.83 16.39 16.50 22.4M
2021-05-14 16.05 16.56 16.03 16.56 18.7M
2021-05-13 16.27 16.58 15.98 16.04 21.1M
2021-05-12 16.15 16.49 15.97 16.45 16.7M
2021-05-11 15.89 16.28 15.78 16.15 17.4M
2021-05-10 16.17 16.20 15.85 16.02 16.9M
2021-05-07 16.70 16.85 16.08 16.10 36.1M
2021-05-06 18.04 18.04 16.53 16.64 49.1M
2021-04-30 18.09 18.23 17.98 18.13 13.6M
2021-04-29 18.28 18.39 18.09 18.10 12.7M
2021-04-28 18.23 18.46 17.95 18.40 17.8M
2021-04-27 18.67 18.73 18.14 18.25 17.2M
2021-04-26 18.51 19.26 18.40 18.67 29.5M
2021-04-23 18.47 18.82 18.33 18.44 16.8M
2021-04-22 18.75 18.93 18.55 18.64 17.8M
2021-04-21 19.28 19.28 18.68 18.75 31.1M
2021-04-20 20.10 20.10 19.51 19.56 33.0M
2021-04-19 19.49 20.42 19.10 20.15 48.6M
2021-04-16 18.42 19.30 18.37 19.01 24.4M
2021-04-15 18.50 18.55 18.13 18.35 11.7M
2021-04-14 18.14 18.76 18.12 18.65 12.8M
2021-04-13 18.52 18.56 18.10 18.14 10.1M
2021-04-12 18.82 18.86 18.20 18.38 14.4M
2021-04-09 19.05 19.06 18.71 18.92 10.5M
2021-04-08 19.03 19.40 18.82 19.06 18.6M
2021-04-07 19.30 19.36 19.00 19.08 14.7M
2021-04-06 19.39 19.47 19.03 19.25 16.3M
2021-04-02 18.88 19.42 18.55 19.32 27.2M
2021-04-01 18.14 18.92 18.10 18.76 29.1M
2021-03-31 18.51 19.04 17.93 18.01 28.2M
2021-03-30 18.09 18.42 17.92 18.39 11.0M
2021-03-29 18.46 18.47 18.00 18.14 14.4M
2021-03-26 18.21 18.58 18.08 18.37 12.6M
2021-03-25 18.01 18.31 17.95 18.16 11.7M
2021-03-24 18.35 18.60 18.07 18.08 12.9M
2021-03-23 18.76 18.84 18.37 18.51 12.4M
2021-03-22 18.05 19.10 18.05 18.84 22.5M
2021-03-19 19.33 19.33 18.16 18.22 33.3M
2021-03-18 19.23 19.42 19.04 19.39 15.0M
2021-03-17 19.10 19.34 18.85 19.24 15.4M
2021-03-16 19.09 19.32 18.95 19.06 11.9M
2021-03-15 19.48 19.61 18.88 19.10 17.0M
2021-03-12 19.77 19.90 18.93 19.53 24.8M
2021-03-11 19.45 19.80 19.16 19.73 26.1M
2021-03-10 20.40 20.57 19.51 19.54 19.9M
2021-03-09 21.13 21.14 19.78 20.10 26.4M
2021-03-08 22.02 22.33 21.26 21.32 14.5M
2021-03-05 21.40 22.06 21.33 21.95 11.7M
2021-03-04 21.96 22.09 21.63 21.71 12.4M
2021-03-03 22.20 22.20 21.56 22.09 15.1M
2021-03-02 21.84 22.32 21.51 22.26 23.1M
2021-03-01 21.68 21.87 21.33 21.69 16.7M
2021-02-26 21.40 21.69 21.25 21.50 17.6M
2021-02-25 22.66 22.76 21.80 21.88 20.1M
2021-02-24 23.03 23.23 22.11 22.40 24.5M
2021-02-23 24.05 24.08 22.83 22.91 31.9M
2021-02-22 25.01 25.26 23.99 24.03 27.7M
2021-02-19 25.43 25.48 24.54 25.01 23.5M
2021-02-18 25.96 26.36 25.40 25.42 20.1M
2021-02-10 26.07 26.20 25.43 25.43 16.3M
2021-02-09 25.00 26.10 24.86 25.90 19.6M
2021-02-08 25.13 25.19 23.91 24.83 25.5M
2021-02-05 27.10 27.33 25.24 25.25 26.7M
2021-02-04 25.65 27.74 25.30 27.40 32.8M
2021-02-03 26.79 27.40 25.75 25.78 23.2M
2021-02-02 26.33 27.30 26.18 26.91 20.6M
2021-02-01 26.18 26.78 24.96 26.39 25.2M
2021-01-29 27.29 27.96 26.01 26.66 25.1M
2021-01-28 26.80 28.33 26.62 27.18 36.1M
2021-01-27 27.00 27.18 26.23 26.75 21.7M
2021-01-26 27.78 28.41 26.75 27.10 24.3M
2021-01-25 28.01 28.61 27.15 27.85 28.0M
2021-01-22 28.30 28.56 27.53 28.31 30.9M
2021-01-21 29.80 29.85 28.43 28.57 43.7M
2021-01-20 29.35 30.12 28.50 29.80 36.0M
2021-01-19 28.65 29.44 27.81 29.00 38.4M
2021-01-18 27.51 29.55 27.42 28.85 37.4M
2021-01-15 28.48 28.49 27.17 27.77 40.8M
2021-01-14 28.36 29.97 28.10 28.96 47.0M
2021-01-13 28.64 30.58 28.40 28.50 53.6M
2021-01-12 28.11 29.09 27.58 28.39 45.4M
2021-01-11 26.75 28.84 26.73 27.88 51.2M
2021-01-08 26.24 27.10 25.98 26.60 40.3M
2021-01-07 26.34 26.66 25.43 25.95 30.5M
2021-01-06 26.08 27.17 25.71 26.31 39.6M
2021-01-05 26.16 26.28 25.10 25.58 32.8M
2021-01-04 26.30 26.74 25.78 26.09 39.2M