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
2023-12-29 17.79 18.09 17.75 17.96 19.7M
2023-12-28 17.49 17.92 17.32 17.82 24.2M
2023-12-27 17.67 17.77 17.24 17.49 24.7M
2023-12-26 18.01 18.12 17.53 17.66 16.0M
2023-12-25 17.72 18.20 17.70 18.14 14.1M
2023-12-22 17.76 18.10 17.61 17.72 16.0M
2023-12-21 17.28 17.92 17.21 17.74 18.2M
2023-12-20 18.20 18.20 17.38 17.38 21.0M
2023-12-19 17.94 18.10 17.75 18.09 13.9M
2023-12-18 18.15 18.35 17.90 17.96 18.5M
2023-12-15 18.37 18.57 18.18 18.20 12.2M
2023-12-14 18.73 18.87 18.36 18.38 12.7M
2023-12-13 18.95 19.04 18.60 18.60 13.5M
2023-12-12 19.00 19.10 18.89 19.03 12.7M
2023-12-11 18.33 19.05 18.22 19.02 24.5M
2023-12-08 18.48 18.62 18.27 18.46 16.0M
2023-12-07 18.84 18.87 18.43 18.48 21.0M
2023-12-06 18.85 19.14 18.81 18.83 14.3M
2023-12-05 19.38 19.39 18.88 18.93 20.6M
2023-12-04 19.41 19.65 19.24 19.48 19.2M
2023-12-01 19.75 19.76 19.20 19.44 23.9M
2023-11-30 20.08 20.10 19.22 19.66 40.6M
2023-11-29 20.07 20.45 19.96 20.31 33.4M
2023-11-28 20.00 20.13 19.71 20.09 29.2M
2023-11-27 20.40 20.53 19.39 20.26 43.7M
2023-11-24 20.40 20.49 19.85 19.93 29.3M
2023-11-23 19.20 20.50 19.20 20.37 53.0M
2023-11-22 19.60 19.73 19.18 19.20 21.0M
2023-11-21 20.04 20.05 19.57 19.60 28.0M
2023-11-20 19.86 20.15 19.78 20.07 38.6M
2023-11-17 18.81 19.88 18.81 19.81 50.4M
2023-11-16 19.18 19.30 18.98 19.01 21.4M
2023-11-15 19.08 19.27 18.77 19.21 30.1M
2023-11-14 18.57 18.99 18.43 18.81 24.8M
2023-11-13 18.62 18.80 18.50 18.57 18.4M
2023-11-10 18.93 18.94 18.50 18.62 18.7M
2023-11-09 19.22 19.22 18.72 18.93 24.3M
2023-11-08 19.44 19.52 19.05 19.25 28.5M
2023-11-07 19.12 19.65 19.08 19.32 34.0M
2023-11-06 19.55 19.66 18.98 19.21 38.3M
2023-11-03 19.02 19.25 18.79 19.18 29.2M
2023-11-02 19.09 19.36 18.86 18.87 25.4M
2023-11-01 18.84 19.28 18.63 18.95 25.5M
2023-10-31 18.99 19.20 18.65 18.85 22.2M
2023-10-30 18.95 19.20 18.89 19.07 27.3M
2023-10-27 18.82 19.28 18.69 19.02 38.9M
2023-10-26 18.05 18.63 17.85 18.62 30.7M
2023-10-25 18.14 18.49 17.98 18.10 28.0M
2023-10-24 17.55 18.23 17.42 18.14 38.2M
2023-10-23 17.56 17.63 16.92 17.15 21.8M
2023-10-20 17.80 17.97 17.55 17.60 21.2M
2023-10-19 18.60 18.69 17.95 18.01 27.2M
2023-10-18 18.57 19.18 18.48 18.85 21.8M
2023-10-17 19.03 19.07 18.46 18.63 18.9M
2023-10-16 19.26 19.43 18.90 19.03 22.3M
2023-10-13 19.15 19.65 19.14 19.31 25.9M
2023-10-12 19.31 19.50 19.19 19.29 23.7M
2023-10-11 19.41 19.58 19.06 19.30 39.8M
2023-10-10 18.23 20.02 18.10 19.48 75.9M
2023-10-09 17.87 18.36 17.80 18.24 37.6M
2023-09-28 17.28 17.66 17.20 17.41 18.0M
2023-09-27 17.23 17.42 17.13 17.19 13.2M
2023-09-26 17.39 17.52 17.21 17.23 13.1M
2023-09-25 17.74 18.00 17.30 17.51 23.8M
2023-09-22 17.50 17.79 17.28 17.77 23.9M
2023-09-21 17.77 17.87 17.46 17.49 13.2M
2023-09-20 17.86 18.20 17.81 17.83 11.7M
2023-09-19 18.33 18.33 17.89 18.05 17.1M
2023-09-18 17.25 18.77 17.21 18.36 41.5M
2023-09-15 17.50 17.56 17.12 17.40 20.9M
2023-09-14 18.26 18.38 17.36 17.50 35.5M
2023-09-13 19.12 19.20 18.31 18.49 21.1M
2023-09-12 19.33 19.46 18.90 19.19 30.4M
2023-09-11 18.29 19.00 18.15 18.94 33.0M
2023-09-08 17.92 18.39 17.78 18.20 13.1M
2023-09-07 18.60 18.64 17.94 18.05 25.1M
2023-09-06 18.70 19.07 18.61 18.77 20.2M
2023-09-05 18.81 18.98 18.66 18.74 18.6M
2023-09-04 18.50 18.95 18.25 18.88 31.4M
2023-09-01 18.46 18.54 18.07 18.35 14.9M
2023-08-31 18.50 18.69 18.24 18.34 15.3M
2023-08-30 18.62 18.76 18.40 18.55 21.2M
2023-08-29 17.44 18.73 17.42 18.59 38.6M
2023-08-28 18.70 18.71 17.41 17.43 26.7M
2023-08-25 18.03 18.19 17.44 17.58 20.6M
2023-08-24 17.70 18.49 17.70 18.18 27.1M
2023-08-23 18.31 18.39 17.66 17.68 21.7M
2023-08-22 18.29 18.55 17.80 18.40 25.4M
2023-08-21 17.98 18.50 17.91 18.09 18.2M
2023-08-18 18.65 18.85 17.98 18.03 20.6M
2023-08-17 17.96 18.92 17.71 18.72 28.1M
2023-08-16 18.20 18.30 17.80 17.88 12.4M
2023-08-15 17.99 18.44 17.91 18.24 23.9M
2023-08-14 18.00 18.00 17.48 17.94 29.6M
2023-08-11 18.86 18.86 18.17 18.17 25.6M
2023-08-10 18.79 18.97 18.56 18.78 16.4M
2023-08-09 19.25 19.40 18.66 18.88 25.2M
2023-08-08 19.63 19.99 19.32 19.42 20.2M
2023-08-07 19.65 20.06 19.49 19.60 29.8M
2023-08-04 18.79 19.95 18.70 19.77 49.9M
2023-08-03 18.80 19.14 18.51 18.60 23.6M
2023-08-02 18.54 18.85 18.44 18.74 25.3M
2023-08-01 18.88 19.06 18.53 18.62 35.4M
2023-07-31 19.69 20.03 18.90 19.02 48.5M
2023-07-28 19.47 19.75 18.79 19.36 49.2M
2023-07-27 19.69 20.28 19.40 19.47 62.5M
2023-07-26 19.60 19.62 18.77 18.81 37.7M
2023-07-25 19.55 19.82 19.20 19.72 39.6M
2023-07-24 19.02 19.45 18.89 19.14 21.1M
2023-07-21 18.88 19.35 18.88 19.03 27.6M
2023-07-20 20.00 20.09 19.04 19.18 49.8M
2023-07-19 19.74 20.15 19.67 19.84 30.0M
2023-07-18 20.36 20.51 19.71 19.94 55.2M
2023-07-17 19.75 20.60 19.50 20.59 58.1M
2023-07-14 20.42 20.90 19.92 19.94 58.3M
2023-07-13 20.55 20.89 20.00 20.58 72.8M
2023-07-12 20.50 21.58 20.34 20.48 123.7M
2023-07-11 18.73 20.22 18.41 19.88 82.3M
2023-07-10 19.11 19.20 18.51 18.69 35.9M
2023-07-07 18.70 19.17 18.60 18.74 50.0M
2023-07-06 18.16 18.92 17.95 18.71 51.0M
2023-07-05 18.81 18.85 18.10 18.20 63.2M
2023-07-04 17.99 19.35 17.84 18.86 83.6M
2023-07-03 17.75 18.59 17.73 17.88 46.3M
2023-06-30 17.41 17.74 17.25 17.64 31.3M
2023-06-29 17.19 17.71 17.17 17.51 31.0M
2023-06-28 17.19 17.49 16.68 17.23 32.3M
2023-06-27 17.33 17.35 16.90 17.21 27.8M
2023-06-26 17.44 17.95 17.21 17.27 39.3M
2023-06-21 17.95 18.20 17.50 17.52 47.6M
2023-06-20 18.01 18.37 17.68 18.13 44.8M
2023-06-19 17.49 18.12 17.49 17.81 43.3M
2023-06-16 17.58 17.74 17.32 17.38 37.9M
2023-06-15 17.18 17.99 17.17 17.54 62.3M
2023-06-14 17.39 17.55 17.07 17.21 30.1M
2023-06-13 17.50 17.65 17.19 17.39 47.1M
2023-06-12 16.23 17.60 16.23 17.48 74.3M
2023-06-09 15.65 16.32 15.65 16.23 44.5M
2023-06-08 15.87 15.98 15.36 15.57 24.2M
2023-06-07 15.85 16.13 15.67 15.86 21.5M
2023-06-06 16.20 16.32 15.77 15.85 29.3M
2023-06-05 16.09 16.35 15.74 16.26 42.7M
2023-06-02 15.60 15.95 15.53 15.81 28.4M
2023-06-01 15.85 15.93 15.51 15.55 31.0M
2023-05-31 16.04 16.14 15.73 15.85 27.5M
2023-05-30 15.45 16.00 15.42 16.00 38.5M
2023-05-29 15.80 15.85 15.32 15.39 29.2M
2023-05-26 15.57 15.98 15.29 15.90 36.6M
2023-05-25 15.34 15.73 15.28 15.48 23.7M
2023-05-24 15.29 15.62 15.19 15.34 21.3M
2023-05-23 15.47 15.54 15.24 15.30 20.9M
2023-05-22 14.87 15.57 14.68 15.54 33.7M
2023-05-19 14.85 15.04 14.71 14.80 12.5M
2023-05-18 14.84 14.90 14.52 14.78 16.4M
2023-05-17 14.97 15.09 14.76 14.85 14.6M
2023-05-16 15.20 15.35 14.90 14.97 17.8M
2023-05-15 14.85 15.14 14.75 15.14 20.1M
2023-05-12 15.10 15.25 14.70 14.78 14.9M
2023-05-11 15.33 15.35 14.99 15.09 22.7M
2023-05-10 14.65 15.63 14.65 15.46 29.6M
2023-05-09 15.28 15.28 14.65 14.65 18.2M
2023-05-08 15.20 15.39 15.04 15.17 15.0M
2023-05-05 15.39 15.45 14.95 15.02 19.5M
2023-05-04 15.41 15.58 15.26 15.47 20.3M
2023-04-28 15.55 15.65 15.28 15.40 27.7M
2023-04-27 15.30 15.82 15.23 15.61 48.1M
2023-04-26 14.19 15.26 14.15 15.26 42.4M
2023-04-25 14.23 14.32 13.61 13.87 16.6M
2023-04-24 14.13 14.48 13.96 14.24 14.7M
2023-04-21 14.58 14.73 14.18 14.18 15.3M
2023-04-20 14.76 14.78 14.55 14.63 12.9M
2023-04-19 14.95 14.96 14.70 14.78 14.0M
2023-04-18 15.22 15.30 14.94 14.95 16.6M
2023-04-17 15.15 15.19 14.98 15.15 20.7M
2023-04-14 15.26 15.46 15.06 15.12 29.7M
2023-04-13 15.50 15.68 15.18 15.25 48.7M
2023-04-12 14.89 14.98 14.70 14.76 10.3M
2023-04-11 15.00 15.05 14.83 14.91 10.8M
2023-04-10 15.05 15.19 14.94 15.00 12.0M
2023-04-07 15.01 15.26 14.95 15.01 13.8M
2023-04-06 15.05 15.11 14.89 15.01 12.7M
2023-04-04 15.21 15.30 14.98 15.05 16.2M
2023-04-03 15.11 15.41 15.08 15.33 19.9M
2023-03-31 15.18 15.48 14.93 15.23 19.4M
2023-03-30 15.03 15.08 14.82 14.93 9.7M
2023-03-29 14.91 15.20 14.88 15.01 11.0M
2023-03-28 15.00 15.08 14.85 14.91 9.5M
2023-03-27 14.84 15.09 14.74 15.01 15.1M
2023-03-24 14.68 14.85 14.57 14.82 10.8M
2023-03-23 14.62 14.68 14.44 14.67 9.0M
2023-03-22 14.73 14.79 14.56 14.65 8.9M
2023-03-21 14.22 14.62 14.20 14.60 11.6M
2023-03-20 14.18 14.30 14.00 14.23 9.3M
2023-03-17 14.31 14.36 14.13 14.17 10.0M
2023-03-16 14.27 14.48 14.13 14.15 9.0M
2023-03-15 14.38 14.65 14.31 14.36 10.3M
2023-03-14 14.32 14.44 13.84 14.29 17.3M
2023-03-13 14.25 14.50 14.20 14.44 14.2M
2023-03-10 14.73 14.81 14.40 14.41 13.2M
2023-03-09 14.96 15.04 14.78 14.85 7.7M
2023-03-08 14.80 14.96 14.77 14.94 10.5M
2023-03-07 15.20 15.27 14.84 14.88 11.3M
2023-03-06 15.43 15.45 15.00 15.18 16.5M
2023-03-03 15.60 15.71 15.41 15.51 11.5M
2023-03-02 16.08 16.14 15.63 15.67 14.0M
2023-03-01 15.70 15.83 15.55 15.78 15.8M
2023-02-28 15.54 15.76 15.41 15.73 14.3M
2023-02-27 15.49 15.64 15.35 15.41 10.2M
2023-02-24 15.78 15.78 15.42 15.59 14.3M
2023-02-23 15.75 15.99 15.68 15.80 15.2M
2023-02-22 15.78 15.95 15.66 15.75 13.0M
2023-02-21 15.70 15.95 15.68 15.79 12.5M
2023-02-20 15.61 15.84 15.51 15.70 13.7M
2023-02-17 15.84 15.94 15.60 15.65 13.8M
2023-02-16 16.22 16.33 15.59 15.76 24.3M
2023-02-15 16.39 16.44 16.19 16.30 17.4M
2023-02-14 16.22 16.32 16.00 16.12 13.9M
2023-02-13 16.12 16.32 16.11 16.19 14.3M
2023-02-10 16.39 16.49 16.16 16.23 13.4M
2023-02-09 16.19 16.54 16.13 16.47 21.2M
2023-02-08 16.40 16.45 16.10 16.19 17.3M
2023-02-07 16.16 16.69 16.06 16.43 26.7M
2023-02-06 16.01 16.33 15.94 16.16 18.2M
2023-02-03 16.24 16.24 15.90 16.14 20.1M
2023-02-02 16.40 16.50 16.21 16.26 20.0M
2023-02-01 15.99 16.52 15.96 16.35 29.3M
2023-01-31 15.83 16.07 15.75 15.94 23.1M
2023-01-30 15.59 16.06 15.50 15.95 37.0M
2023-01-20 15.66 15.66 14.98 15.28 31.6M
2023-01-19 15.17 15.35 15.03 15.32 11.9M
2023-01-18 15.22 15.29 15.15 15.24 9.5M
2023-01-17 15.22 15.45 15.15 15.22 12.2M
2023-01-16 15.04 15.30 14.89 15.22 16.3M
2023-01-13 15.10 15.27 14.96 15.14 12.6M
2023-01-12 15.00 15.23 15.00 15.08 10.2M
2023-01-11 15.06 15.21 14.96 15.03 13.9M
2023-01-10 14.96 15.24 14.80 15.15 21.5M
2023-01-09 14.88 15.14 14.80 14.93 22.0M
2023-01-06 14.38 14.95 14.38 14.73 20.9M
2023-01-05 14.37 14.72 14.30 14.44 21.4M
2023-01-04 14.34 14.42 14.13 14.27 10.7M
2023-01-03 14.00 14.42 13.88 14.36 16.1M