概伦电子（688206）历史行情

以下为概伦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
2026-10-02	35.550	34.340	35.590	34.010	-0.840	-2.388%	319.18万	1.10亿	0.731%
2026-10-01	35.550	34.340	35.590	34.010	-0.840	-2.388%	319.18万	1.10亿	0.731%
2026-09-30	35.550	34.340	35.590	34.010	-0.840	-2.388%	319.18万	0.00亿	0.000%
2026-09-29	35.390	35.180	35.800	34.710	-0.210	-0.593%	346.02万	0.00亿	0.000%
2026-09-28	36.800	35.390	36.880	34.500	-1.400	-3.805%	555.19万	0.00亿	0.000%
2026-09-27	37.670	36.790	37.870	36.690	-1.050	-2.775%	330.24万	1.23亿	0.756%
2026-09-24	37.670	36.790	37.870	36.690	-1.050	-2.775%	330.24万	0.00亿	0.000%
2026-09-23	38.220	37.840	38.480	37.720	-0.210	-0.552%	390.48万	0.00亿	0.000%
2026-09-22	38.370	38.050	38.970	37.980	0.030	0.079%	640.03万	0.00亿	0.000%
2026-09-21	37.940	38.020	38.700	37.600	-1.420	-3.600%	1,250.27万	0.00亿	0.000%
2026-09-18	37.720	39.440	39.630	37.460	2.180	5.851%	930.22万	0.00亿	0.000%
2026-09-17	37.200	37.260	37.840	36.510	-0.310	-0.825%	657.67万	0.00亿	0.000%
2026-09-16	36.360	37.570	37.780	35.840	1.630	4.535%	808.72万	0.00亿	0.000%
2026-09-15	36.800	35.940	37.240	35.880	-0.870	-2.363%	475.34万	0.00亿	0.000%
2026-09-14	36.500	36.810	37.040	35.810	0.010	0.027%	460.80万	0.00亿	0.000%
2026-09-11	37.690	36.800	37.940	35.770	-1.180	-3.107%	596.63万	0.00亿	0.000%
2026-09-10	38.550	37.980	38.980	37.800	-0.820	-2.113%	544.79万	0.00亿	0.000%
2026-09-09	39.720	38.800	40.980	38.690	-0.920	-2.316%	727.33万	0.00亿	0.000%
2026-09-08	40.000	39.720	40.760	39.330	-0.280	-0.700%	727.33万	0.00亿	0.000%
2026-09-07	40.660	40.000	42.270	39.080	0.380	0.959%	1,250.72万	0.00亿	0.000%
2026-09-04	41.990	39.620	42.200	39.020	-1.730	-4.184%	715.64万	0.00亿	0.000%
2026-09-03	41.820	41.350	42.360	40.300	-0.150	-0.361%	597.41万	0.00亿	0.000%
2026-09-02	41.040	41.500	41.800	40.460	0.190	0.460%	643.15万	0.00亿	0.000%
2026-09-01	44.880	41.310	45.540	40.500	-3.130	-7.043%	1,395.21万	0.00亿	0.000%
2026-08-31	43.500	44.440	44.880	42.780	-0.080	-0.180%	747.87万	0.00亿	0.000%
2026-08-28	43.400	44.520	45.300	43.300	0.760	1.737%	882.85万	0.00亿	0.000%
2026-08-27	42.000	43.760	44.400	42.000	1.460	3.452%	1,000.21万	0.00亿	0.000%
2026-08-26	41.400	42.300	44.250	41.370	0.880	2.125%	1,006.30万	0.00亿	0.000%
2026-08-25	40.820	41.420	41.610	39.400	0.130	0.315%	731.46万	0.00亿	0.000%
2026-08-24	43.210	41.290	44.510	39.910	-2.010	-4.642%	1,064.95万	0.00亿	0.000%
2026-08-21	39.180	43.300	43.800	38.810	4.220	10.798%	1,581.23万	0.00亿	0.000%
2026-08-20	40.620	39.080	40.900	38.400	-0.630	-1.587%	772.09万	0.00亿	0.000%
2026-08-19	41.070	39.710	42.950	39.600	-2.190	-5.227%	980.73万	0.00亿	0.000%
2026-08-18	41.570	41.900	42.180	40.400	0.330	0.794%	978.54万	0.00亿	0.000%
2026-08-17	35.850	41.570	41.800	35.650	5.850	16.377%	1,633.69万	0.00亿	0.000%
2026-08-14	36.040	35.720	36.500	34.850	0.340	0.961%	563.54万	0.00亿	0.000%
2026-08-13	37.240	35.380	37.240	35.350	-1.390	-3.780%	690.41万	0.00亿	0.000%
2026-08-12	36.030	36.770	38.000	36.020	0.660	1.828%	821.61万	0.00亿	0.000%
2026-08-11	36.500	36.110	37.380	35.810	0.950	2.702%	973.89万	0.00亿	0.000%
2026-08-10	36.160	35.160	36.350	34.700	-0.980	-2.712%	645.10万	0.00亿	0.000%
2026-08-07	34.390	36.140	37.360	33.630	1.850	5.395%	1,105.18万	0.00亿	0.000%
2026-08-06	33.530	34.290	34.600	33.000	0.090	0.263%	705.84万	0.00亿	0.000%
2026-08-05	32.650	34.200	34.720	32.420	1.650	5.069%	791.85万	0.00亿	0.000%
2026-08-04	33.000	32.550	33.650	31.800	0.940	2.974%	687.99万	0.00亿	0.000%
2026-08-03	31.800	31.610	32.180	30.840	-0.190	-0.597%	558.19万	0.00亿	0.000%
2026-07-31	32.510	31.800	33.510	31.710	1.170	3.820%	832.56万	0.00亿	0.000%
2026-07-30	32.120	30.630	32.680	29.900	-1.830	-5.638%	633.32万	0.00亿	0.000%
2026-07-29	32.390	32.460	32.860	30.700	0.060	0.185%	751.40万	0.00亿	0.000%
2026-07-28	33.900	32.400	34.680	32.110	-2.400	-6.897%	714.96万	0.00亿	0.000%
2026-07-27	33.510	34.800	34.800	32.650	0.620	1.814%	660.71万	0.00亿	0.000%
2026-07-24	33.440	34.180	34.840	33.230	0.180	0.529%	783.90万	0.00亿	0.000%
2026-07-23	36.290	34.000	36.680	33.410	-2.290	-6.310%	1,034.38万	0.00亿	0.000%
2026-07-22	36.620	36.290	37.560	35.800	-0.810	-2.183%	1,176.04万	0.00亿	0.000%
2026-07-21	34.860	37.100	37.330	33.020	2.350	6.763%	1,428.01万	0.00亿	0.000%
2026-07-20	38.810	34.750	39.770	33.000	-3.700	-9.623%	1,769.64万	0.00亿	0.000%
2026-07-17	42.810	38.450	43.350	38.180	-4.970	-11.446%	1,390.12万	0.00亿	0.000%
2026-07-16	44.590	43.420	46.990	43.070	-2.730	-5.915%	1,394.16万	0.00亿	0.000%
2026-07-15	49.470	46.150	49.770	44.630	-3.820	-7.645%	1,604.50万	0.00亿	0.000%
2026-07-14	52.150	49.970	53.200	47.780	-1.910	-3.682%	1,872.10万	0.00亿	0.000%
2026-07-13	45.240	51.880	53.960	45.240	4.750	10.079%	2,622.80万	0.00亿	0.000%
2026-07-10	52.800	47.130	54.800	46.970	-5.840	-11.025%	2,481.37万	0.00亿	0.000%
2026-07-09	47.950	52.970	53.190	46.470	5.800	12.296%	2,503.21万	0.00亿	0.000%
2026-07-08	48.920	47.170	49.180	43.990	-2.000	-4.068%	1,763.59万	0.00亿	0.000%
2026-07-07	49.920	49.170	50.160	46.870	0.440	0.903%	2,365.91万	0.00亿	0.000%
2026-07-06	42.440	48.730	48.730	42.440	8.130	20.025%	2,435.07万	0.00亿	0.000%
2026-07-03	41.980	40.600	42.910	40.520	-2.410	-5.603%	1,190.29万	0.00亿	0.000%
2026-07-02	46.170	43.010	46.770	42.420	-5.160	-10.712%	1,564.01万	0.00亿	0.000%
2026-07-01	43.580	48.170	49.560	43.070	3.830	8.638%	2,160.37万	0.00亿	0.000%
2026-06-30	43.180	44.340	44.620	40.970	1.940	4.575%	1,985.26万	0.00亿	0.000%
2026-06-29	40.970	42.400	42.710	39.360	2.040	5.055%	1,848.44万	0.00亿	0.000%
2026-06-26	38.750	40.360	41.400	37.170	1.260	3.223%	1,535.38万	0.00亿	0.000%
2026-06-25	39.770	39.100	40.150	38.470	-0.650	-1.635%	1,092.92万	0.00亿	0.000%
2026-06-24	36.850	39.750	41.770	36.010	2.810	7.607%	1,438.63万	0.00亿	0.000%
2026-06-23	36.970	36.940	38.750	35.630	-0.060	-0.162%	886.34万	0.00亿	0.000%
2026-06-22	38.330	37.000	38.690	35.980	-1.370	-3.570%	1,066.00万	0.00亿	0.000%
2026-06-18	38.770	38.370	39.460	38.060	-0.600	-1.540%	851.08万	0.00亿	0.000%
2026-06-17	37.100	38.970	39.240	36.860	1.480	3.948%	1,069.60万	0.00亿	0.000%
2026-06-16	38.970	37.490	39.230	37.340	-1.600	-4.093%	1,088.09万	0.00亿	0.000%
2026-06-15	38.180	39.090	39.420	37.500	0.770	2.009%	1,025.42万	0.00亿	0.000%
2026-06-12	41.180	38.320	41.410	37.800	-1.730	-4.320%	1,451.92万	0.00亿	0.000%
2026-06-11	38.970	40.050	43.190	38.970	1.150	2.956%	1,539.22万	0.00亿	0.000%
2026-06-10	39.980	38.900	42.320	38.510	-1.850	-4.540%	1,112.49万	0.00亿	0.000%
2026-06-09	39.850	40.750	40.920	39.620	0.900	2.258%	940.50万	0.00亿	0.000%
2026-06-08	37.080	39.850	40.470	36.670	1.110	2.865%	1,098.09万	0.00亿	0.000%
2026-06-05	38.580	38.740	40.420	37.840	-0.230	-0.590%	1,060.17万	0.00亿	0.000%
2026-06-04	36.770	38.970	40.520	36.500	2.230	6.070%	1,423.76万	0.00亿	0.000%
2026-06-03	36.080	36.740	37.860	35.980	0.570	1.576%	998.28万	0.00亿	0.000%
2026-06-02	36.600	36.170	37.470	35.850	0.000	0.000%	895.12万	0.00亿	0.000%
2026-06-01	38.270	36.170	38.950	36.150	-2.170	-5.660%	1,096.32万	0.00亿	0.000%
2026-05-29	41.970	38.340	42.000	37.470	-3.530	-8.431%	1,621.14万	0.00亿	0.000%
2026-05-28	39.970	41.870	42.450	38.490	1.150	2.824%	1,729.81万	0.00亿	0.000%
2026-05-27	42.850	40.720	42.970	38.980	-4.290	-9.531%	2,863.84万	0.00亿	0.000%
2026-05-26	46.810	45.010	47.520	41.990	-0.110	-0.244%	3,485.20万	0.00亿	0.000%
2026-05-25	39.710	45.120	47.250	37.530	5.260	13.196%	3,383.66万	0.00亿	0.000%
2026-05-22	38.890	39.860	41.900	38.870	0.870	2.231%	2,012.55万	0.00亿	0.000%
2026-05-21	42.970	38.990	44.450	38.970	-0.680	-1.714%	3,004.36万	0.00亿	0.000%
2026-05-20	34.770	39.670	39.670	34.670	4.530	12.891%	2,009.63万	0.00亿	0.000%
2026-05-19	35.470	35.140	35.820	34.400	-0.640	-1.789%	992.10万	0.00亿	0.000%
2026-05-18	35.930	35.780	36.690	35.370	-0.390	-1.078%	714.65万	0.00亿	0.000%
2026-05-15	35.690	36.170	36.790	34.740	0.150	0.416%	943.32万	0.00亿	0.000%
2026-05-14	36.970	36.020	37.390	36.020	-0.790	-2.146%	802.57万	0.00亿	0.000%
2026-05-13	35.780	36.810	37.090	34.980	0.420	1.154%	879.19万	0.00亿	0.000%
2026-05-12	35.550	36.390	37.600	35.290	0.470	1.308%	1,043.24万	0.00亿	0.000%
2026-05-11	34.870	35.920	36.450	34.200	1.400	4.056%	1,018.92万	0.00亿	0.000%
2026-05-08	34.970	34.520	35.220	34.280	-0.780	-2.210%	567.34万	0.00亿	0.000%
2026-05-07	34.020	35.300	35.650	33.780	1.280	3.762%	1,056.18万	0.00亿	0.000%
2026-05-06	34.670	34.020	35.340	33.940	0.040	0.118%	737.21万	0.00亿	0.000%
2026-04-30	32.650	33.980	34.690	32.270	0.620	1.859%	692.49万	0.00亿	0.000%
2026-04-29	33.830	33.360	33.830	32.580	-0.180	-0.537%	372.49万	0.00亿	0.000%
2026-04-28	34.580	33.540	34.790	33.300	-1.220	-3.510%	441.03万	0.00亿	0.000%
2026-04-27	33.190	34.760	35.540	33.190	1.480	4.447%	670.92万	0.00亿	0.000%
2026-04-24	33.380	33.280	33.770	32.900	-0.140	-0.419%	264.79万	0.00亿	0.000%
2026-04-23	34.070	33.420	34.310	33.040	-0.690	-2.023%	341.12万	0.00亿	0.000%
2026-04-22	33.260	34.110	34.270	33.160	0.730	2.187%	357.14万	0.00亿	0.000%
2026-04-21	33.600	33.380	33.630	32.980	-0.190	-0.566%	279.89万	0.00亿	0.000%
2026-04-20	33.420	33.570	34.610	33.270	0.140	0.419%	503.78万	0.00亿	0.000%
2026-04-17	32.620	33.430	33.940	32.170	0.810	2.483%	443.33万	0.00亿	0.000%
2026-04-16	33.150	32.620	33.160	32.470	-0.140	-0.427%	423.08万	0.00亿	0.000%
2026-04-15	33.270	32.760	33.670	32.670	-0.340	-1.027%	371.42万	0.00亿	0.000%
2026-04-14	33.060	33.100	33.610	32.730	0.400	1.223%	467.04万	0.00亿	0.000%
2026-04-13	32.380	32.700	33.010	32.250	0.050	0.153%	373.84万	0.00亿	0.000%
2026-04-10	32.960	32.650	33.570	32.570	0.270	0.834%	304.62万	0.00亿	0.000%
2026-04-09	32.350	32.380	33.010	32.180	-0.220	-0.675%	281.14万	0.00亿	0.000%
2026-04-08	31.660	32.600	32.610	31.580	1.820	5.913%	427.25万	0.00亿	0.000%
2026-04-07	30.370	30.780	31.170	30.370	0.000	0.000%	215.91万	0.00亿	0.000%
2026-04-03	30.280	30.300	30.660	29.960	0.000	0.000%	209.18万	0.00亿	0.000%
2026-04-02	31.000	30.220	31.060	29.970	0.000	0.000%	220.76万	0.00亿	0.000%
2026-04-01	31.210	31.220	31.350	30.930	0.000	0.000%	259.07万	0.00亿	0.000%