澳弘电子 sh.605058
40.24
+2.65%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.98 | 41.00 | 38.70 | 40.24 | +2.65% | 2.24 | 3.94% |
| 2026-05-22 | 36.50 | 39.60 | 36.50 | 39.20 | +7.60% | 2.17 | 3.93% |
| 2026-05-21 | 38.60 | 39.35 | 36.32 | 36.43 | -4.78% | 1.58 | 2.90% |
| 2026-05-20 | 37.81 | 38.47 | 37.48 | 38.26 | +0.53% | 1.08 | 2.00% |
| 2026-05-19 | 38.00 | 38.30 | 36.58 | 38.06 | -0.18% | 1.02 | 1.90% |
| 2026-05-18 | 37.80 | 38.62 | 36.50 | 38.13 | +1.73% | 1.20 | 2.22% |
| 2026-05-15 | 38.49 | 38.80 | 36.97 | 37.48 | -2.24% | 1.25 | 2.32% |
| 2026-05-14 | 40.40 | 40.40 | 38.13 | 38.34 | -3.43% | 1.53 | 2.77% |
| 2026-05-13 | 38.50 | 40.40 | 37.86 | 39.70 | +2.72% | 1.95 | 3.48% |
| 2026-05-12 | 38.87 | 39.54 | 38.21 | 38.65 | -0.95% | 1.23 | 2.23% |
| 2026-05-11 | 38.90 | 39.66 | 38.00 | 39.02 | +1.22% | 1.76 | 3.17% |
| 2026-05-08 | 37.12 | 38.73 | 36.96 | 38.55 | +3.10% | 1.79 | 3.28% |
| 2026-05-07 | 35.65 | 38.32 | 35.22 | 37.39 | +5.26% | 2.16 | 4.09% |
| 2026-05-06 | 34.70 | 36.21 | 34.41 | 35.52 | +3.02% | 1.28 | 2.54% |
| 2026-04-30 | 35.08 | 35.38 | 34.26 | 34.48 | -1.65% | 0.96 | 1.95% |
| 2026-04-29 | 34.80 | 35.65 | 34.78 | 35.06 | +0.14% | 1.10 | 2.17% |
| 2026-04-28 | 36.93 | 36.93 | 34.26 | 35.01 | -5.20% | 2.01 | 4.02% |
| 2026-04-27 | 36.45 | 37.65 | 36.45 | 36.93 | +1.32% | 1.35 | 2.55% |
| 2026-04-24 | 36.18 | 37.13 | 35.88 | 36.45 | -1.59% | 1.21 | 2.32% |
| 2026-04-23 | 37.86 | 38.18 | 36.55 | 37.04 | -2.68% | 1.90 | 3.57% |