均胜电子（600699）历史行情

以下为均胜电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	20.380	20.460	20.910	20.010	-0.390	-1.871%	4,687.31万	9.58亿	3.358%
2026-10-12	22.010	20.850	22.080	20.820	-1.150	-5.227%	52.17万	0.00亿	0.000%
2026-10-09	20.400	22.000	22.380	20.390	0.890	4.216%	76.85万	0.00亿	0.000%
2026-10-08	22.500	21.110	22.700	21.110	-2.350	-10.017%	85.60万	0.00亿	0.000%
2026-10-07	22.500	23.460	24.050	22.110	0.710	3.121%	9,384.29万	21.70亿	6.724%
2026-10-06	22.500	23.460	24.050	22.110	0.710	3.121%	9,384.29万	21.70亿	6.724%
2026-10-05	22.500	23.460	24.050	22.110	0.710	3.121%	9,384.29万	21.70亿	6.724%
2026-10-02	22.500	23.460	24.050	22.110	0.710	3.121%	9,384.29万	21.70亿	6.724%
2026-10-01	22.500	23.460	24.050	22.110	0.710	3.121%	9,384.29万	21.70亿	6.724%
2026-09-30	22.500	23.460	24.050	22.110	0.710	3.121%	93.84万	0.00亿	0.000%
2026-09-29	23.000	22.750	23.000	21.700	-1.270	-5.287%	94.50万	0.00亿	0.000%
2026-09-28	23.230	24.020	24.500	23.100	1.400	6.189%	129.21万	0.00亿	0.000%
2026-09-27	21.520	22.620	23.680	21.310	1.090	5.063%	12,896.05万	29.52亿	9.240%
2026-09-24	21.520	22.620	23.680	21.310	1.090	5.063%	128.96万	0.00亿	0.000%
2026-09-23	20.880	21.530	21.790	20.680	0.730	3.510%	73.37万	0.00亿	0.000%
2026-09-22	21.410	20.800	21.500	20.690	-0.150	-0.716%	49.71万	0.00亿	0.000%
2026-09-21	20.150	20.950	21.530	20.090	0.810	4.022%	67.46万	0.00亿	0.000%
2026-09-18	20.680	20.140	20.980	20.010	0.270	1.359%	73.98万	0.00亿	0.000%
2026-09-17	18.000	19.870	19.870	17.980	1.810	10.022%	54.85万	0.00亿	0.000%
2026-09-16	18.000	18.060	18.190	17.800	0.040	0.222%	13.98万	0.00亿	0.000%
2026-09-15	18.500	18.020	18.640	18.010	-0.540	-2.909%	19.82万	0.00亿	0.000%
2026-09-14	18.370	18.560	18.780	18.300	0.010	0.054%	12.78万	0.00亿	0.000%
2026-09-11	18.900	18.550	18.970	18.250	-0.610	-3.184%	26.43万	0.00亿	0.000%
2026-09-10	19.700	19.160	19.720	19.160	-0.710	-3.573%	23.00万	0.00亿	0.000%
2026-09-09	19.970	19.870	20.450	19.800	-0.220	-1.095%	32.66万	0.00亿	0.000%
2026-09-08	19.490	20.090	20.460	19.160	0.520	2.657%	49.38万	0.00亿	0.000%
2026-09-07	19.100	19.570	19.780	19.050	0.450	2.354%	27.86万	0.00亿	0.000%
2026-09-04	19.810	19.120	19.960	19.020	-0.400	-2.049%	28.44万	0.00亿	0.000%
2026-09-03	19.770	19.520	19.930	19.420	-0.070	-0.357%	21.86万	0.00亿	0.000%
2026-09-02	19.280	19.590	19.630	18.910	0.160	0.823%	24.16万	0.00亿	0.000%
2026-09-01	19.360	19.430	19.860	19.350	0.270	1.409%	33.82万	0.00亿	0.000%
2026-08-31	18.850	19.160	19.180	18.700	0.150	0.789%	17.61万	0.00亿	0.000%
2026-08-28	19.160	19.010	19.370	18.990	-0.190	-0.990%	17.68万	0.00亿	0.000%
2026-08-27	18.900	19.200	19.220	18.800	0.220	1.159%	18.10万	0.00亿	0.000%
2026-08-26	19.080	18.980	19.400	18.930	-0.160	-0.836%	18.13万	0.00亿	0.000%
2026-08-25	18.880	19.140	19.200	18.680	0.050	0.262%	16.28万	0.00亿	0.000%
2026-08-24	19.350	19.090	19.780	18.880	-0.330	-1.699%	17.38万	0.00亿	0.000%
2026-08-21	19.210	19.420	19.420	19.010	0.110	0.570%	13.21万	0.00亿	0.000%
2026-08-20	19.650	19.310	19.660	19.250	-0.110	-0.566%	19.23万	0.00亿	0.000%
2026-08-19	20.800	19.420	20.870	19.400	-1.680	-7.962%	38.62万	0.00亿	0.000%
2026-08-18	20.960	21.100	21.150	20.750	0.120	0.572%	20.25万	0.00亿	0.000%
2026-08-17	20.650	20.980	21.030	20.600	0.140	0.672%	17.87万	0.00亿	0.000%
2026-08-14	20.950	20.840	21.170	20.630	-0.110	-0.525%	17.77万	0.00亿	0.000%
2026-08-13	21.340	20.950	21.590	20.920	-0.280	-1.319%	25.92万	0.00亿	0.000%
2026-08-12	21.220	21.230	21.330	21.050	-0.090	-0.422%	17.67万	0.00亿	0.000%
2026-08-11	21.270	21.320	21.560	21.000	0.140	0.661%	27.67万	0.00亿	0.000%
2026-08-10	21.210	21.180	21.350	20.910	-0.020	-0.094%	21.22万	0.00亿	0.000%
2026-08-07	21.220	21.200	21.320	20.800	-0.080	-0.376%	25.36万	0.00亿	0.000%
2026-08-06	21.400	21.280	21.860	21.120	-0.340	-1.573%	34.27万	0.00亿	0.000%
2026-08-05	21.690	21.620	21.850	21.210	0.480	2.271%	38.49万	0.00亿	0.000%
2026-08-04	21.010	21.140	21.300	20.720	0.140	0.667%	26.26万	0.00亿	0.000%
2026-08-03	20.610	21.000	21.150	20.600	0.400	1.942%	23.03万	0.00亿	0.000%
2026-07-31	20.420	20.600	20.940	20.420	0.580	2.897%	29.93万	0.00亿	0.000%
2026-07-30	20.140	20.020	20.670	19.910	-0.290	-1.428%	26.75万	0.00亿	0.000%
2026-07-29	20.050	20.310	20.460	19.780	0.340	1.703%	24.78万	0.00亿	0.000%
2026-07-28	20.170	19.970	20.380	19.820	-0.190	-0.942%	21.12万	0.00亿	0.000%
2026-07-27	19.300	20.160	20.180	19.150	0.970	5.055%	28.54万	0.00亿	0.000%
2026-07-24	19.830	19.190	19.840	19.180	-0.930	-4.622%	21.63万	0.00亿	0.000%
2026-07-23	19.670	20.120	20.120	19.560	0.170	0.852%	18.30万	0.00亿	0.000%
2026-07-22	20.310	19.950	20.310	19.800	-0.450	-2.206%	26.03万	0.00亿	0.000%
2026-07-21	20.000	20.400	20.490	19.980	0.430	2.153%	33.14万	0.00亿	0.000%
2026-07-20	20.440	19.970	20.610	19.210	-0.030	-0.150%	34.44万	0.00亿	0.000%
2026-07-17	20.950	20.000	21.480	19.850	-0.950	-4.535%	32.20万	0.00亿	0.000%
2026-07-16	20.610	20.950	21.370	20.400	0.110	0.528%	27.34万	0.00亿	0.000%
2026-07-15	20.490	20.840	21.280	20.210	0.550	2.711%	28.55万	0.00亿	0.000%
2026-07-14	20.080	20.290	20.330	19.710	0.230	1.147%	21.55万	0.00亿	0.000%
2026-07-13	21.250	20.060	21.330	20.010	-1.490	-6.914%	30.70万	0.00亿	0.000%
2026-07-10	21.120	21.550	22.450	21.000	0.340	1.603%	38.48万	0.00亿	0.000%
2026-07-09	21.070	21.210	21.260	20.580	0.130	0.617%	30.23万	0.00亿	0.000%
2026-07-08	22.230	21.080	22.490	21.070	-1.210	-5.428%	34.28万	0.00亿	0.000%
2026-07-07	22.800	22.290	23.480	22.180	-0.480	-2.108%	33.01万	0.00亿	0.000%
2026-07-06	23.500	22.770	23.690	22.770	-0.680	-2.900%	44.35万	0.00亿	0.000%
2026-07-03	21.700	23.450	24.050	21.690	1.590	7.274%	77.03万	0.00亿	0.000%
2026-07-02	21.950	21.860	22.590	21.810	0.000	0.000%	42.80万	0.00亿	0.000%
2026-07-01	21.560	21.860	22.200	21.460	0.250	1.157%	32.66万	0.00亿	0.000%
2026-06-30	20.910	21.610	21.990	20.720	0.710	3.397%	35.42万	0.00亿	0.000%
2026-06-29	21.110	20.900	21.160	20.490	-0.200	-0.948%	33.32万	0.00亿	0.000%
2026-06-26	22.540	21.100	22.600	21.090	-1.670	-7.334%	43.88万	0.00亿	0.000%
2026-06-25	22.510	22.770	23.120	22.080	0.010	0.044%	46.10万	0.00亿	0.000%
2026-06-24	23.000	22.760	23.230	22.570	-0.230	-1.000%	34.72万	0.00亿	0.000%
2026-06-23	23.610	22.990	23.880	22.850	-0.800	-3.363%	37.61万	0.00亿	0.000%
2026-06-22	24.490	23.790	24.500	23.200	-0.880	-3.567%	52.99万	0.00亿	0.000%
2026-06-18	24.560	24.670	25.120	24.540	-0.170	-0.684%	32.16万	0.00亿	0.000%
2026-06-17	25.330	24.840	25.580	24.540	-0.040	-0.161%	35.28万	0.00亿	0.000%
2026-06-16	24.610	24.880	25.280	24.440	0.230	0.933%	32.81万	0.00亿	0.000%
2026-06-15	24.260	24.650	24.660	24.210	0.790	3.311%	30.38万	0.00亿	0.000%
2026-06-12	23.870	23.860	24.360	23.680	0.330	1.402%	35.54万	0.00亿	0.000%
2026-06-11	24.190	23.530	24.490	23.440	-0.670	-2.769%	33.70万	0.00亿	0.000%
2026-06-10	25.400	24.200	25.480	23.900	-1.610	-6.238%	45.30万	0.00亿	0.000%
2026-06-09	25.680	25.810	25.920	24.780	0.440	1.734%	33.96万	0.00亿	0.000%
2026-06-08	25.500	25.370	26.310	25.180	-1.030	-3.902%	35.25万	0.00亿	0.000%
2026-06-05	26.500	26.400	27.240	25.160	-0.130	-0.490%	56.56万	0.00亿	0.000%
2026-06-04	26.570	26.530	27.290	26.360	-0.400	-1.485%	34.72万	0.00亿	0.000%
2026-06-03	26.310	26.930	27.290	26.120	0.580	2.201%	43.61万	0.00亿	0.000%
2026-06-02	26.260	26.350	26.570	25.810	0.358	1.377%	32.56万	0.00亿	0.000%
2026-06-01	26.202	25.992	26.622	25.672	-0.050	-0.192%	38.09万	0.00亿	0.000%
2026-05-29	28.022	26.042	28.192	25.902	-2.090	-7.429%	71.17万	0.00亿	0.000%
2026-05-28	29.672	28.132	29.772	27.702	-1.910	-6.358%	81.74万	0.00亿	0.000%
2026-05-27	31.332	30.042	32.952	29.702	-1.730	-5.445%	90.37万	0.00亿	0.000%
2026-05-26	31.812	31.772	32.582	31.122	-0.310	-0.966%	91.58万	0.00亿	0.000%
2026-05-25	30.722	32.082	32.722	30.352	1.440	4.699%	109.30万	0.00亿	0.000%
2026-05-22	30.222	30.642	30.892	29.552	0.640	2.133%	92.39万	0.00亿	0.000%
2026-05-21	28.732	30.002	31.322	28.672	1.390	4.858%	118.86万	0.00亿	0.000%
2026-05-20	29.622	28.612	29.632	28.322	-1.380	-4.601%	69.20万	0.00亿	0.000%
2026-05-19	30.562	29.992	31.672	29.972	-0.760	-2.471%	89.14万	0.00亿	0.000%
2026-05-18	29.852	30.752	30.802	29.672	0.560	1.855%	96.91万	0.00亿	0.000%
2026-05-15	29.132	30.192	30.352	28.542	1.190	4.103%	107.21万	0.00亿	0.000%
2026-05-14	30.072	29.002	30.202	28.832	-0.820	-2.750%	65.18万	0.00亿	0.000%
2026-05-13	28.132	29.822	30.102	27.872	1.660	5.894%	81.50万	0.00亿	0.000%
2026-05-12	28.762	28.162	28.882	28.012	-0.590	-2.052%	41.54万	0.00亿	0.000%
2026-05-11	29.462	28.752	29.622	28.622	-0.700	-2.377%	57.35万	0.00亿	0.000%
2026-05-08	29.022	29.452	30.122	28.972	0.170	0.581%	68.24万	0.00亿	0.000%
2026-05-07	29.722	29.282	29.812	29.052	-0.270	-0.914%	54.52万	0.00亿	0.000%
2026-05-06	28.572	29.552	29.562	28.422	1.210	4.269%	67.17万	0.00亿	0.000%
2026-04-30	28.182	28.342	28.892	27.942	0.050	0.177%	45.47万	0.00亿	0.000%
2026-04-29	28.152	28.292	28.452	27.632	0.290	1.036%	40.94万	0.00亿	0.000%
2026-04-28	28.622	28.002	29.152	27.912	-0.410	-1.443%	52.13万	0.00亿	0.000%
2026-04-27	28.322	28.412	29.112	28.322	-0.290	-1.010%	51.11万	0.00亿	0.000%
2026-04-24	29.012	28.702	29.622	28.232	-0.630	-2.148%	74.82万	0.00亿	0.000%
2026-04-23	28.742	29.332	29.922	28.442	0.330	1.138%	107.91万	0.00亿	0.000%
2026-04-22	27.802	29.002	29.242	27.702	0.470	1.647%	124.91万	0.00亿	0.000%
2026-04-21	25.862	28.532	28.532	25.372	2.610	10.069%	103.87万	0.00亿	0.000%
2026-04-20	26.332	25.922	26.352	25.842	-0.400	-1.520%	33.74万	0.00亿	0.000%
2026-04-17	25.622	26.322	26.502	25.292	0.520	2.015%	46.57万	0.00亿	0.000%
2026-04-16	25.922	25.802	26.262	25.552	0.430	1.695%	32.46万	0.00亿	0.000%
2026-04-15	25.882	25.372	26.292	25.232	0.000	0.000%	33.88万	0.00亿	0.000%
2026-04-14	25.922	25.632	25.982	25.332	-0.050	-0.195%	32.92万	0.00亿	0.000%
2026-04-13	25.892	25.682	26.102	25.622	0.000	0.000%	32.33万	0.00亿	0.000%
2026-04-10	26.552	26.152	26.702	26.122	0.000	0.000%	43.56万	0.00亿	0.000%
2026-04-09	25.622	26.442	26.962	25.362	0.000	0.000%	55.89万	0.00亿	0.000%
2026-04-08	25.452	26.002	26.042	25.222	0.000	0.000%	43.14万	0.00亿	0.000%
2026-04-07	25.232	24.902	25.322	24.702	0.000	0.000%	33.35万	0.00亿	0.000%
2026-04-03	25.152	25.562	25.902	24.952	0.000	0.000%	42.64万	0.00亿	0.000%
2026-04-02	24.862	25.052	25.342	24.782	0.000	0.000%	32.68万	0.00亿	0.000%
2026-04-01	25.122	25.022	25.182	24.712	0.000	0.000%	29.31万	0.00亿	0.000%