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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.00 | 30.66 | 29.93 | 30.66 | +0.76% | 1.01 | 2.34% |
| 2025-08-19 | 30.60 | 30.60 | 29.88 | 30.43 | -0.65% | 1.07 | 2.47% |
| 2025-08-18 | 30.17 | 31.06 | 29.88 | 30.63 | +1.56% | 1.58 | 3.63% |
| 2025-08-15 | 29.31 | 30.50 | 29.30 | 30.16 | +2.58% | 1.27 | 2.97% |
| 2025-08-14 | 30.48 | 30.60 | 29.40 | 29.40 | -2.65% | 1.33 | 3.12% |
| 2025-08-13 | 29.68 | 30.32 | 29.49 | 30.20 | +2.30% | 1.54 | 3.60% |
| 2025-08-12 | 29.95 | 29.95 | 29.33 | 29.52 | -1.20% | 0.79 | 1.86% |
| 2025-08-11 | 29.18 | 30.05 | 29.04 | 29.88 | +2.33% | 1.30 | 3.08% |
| 2025-08-08 | 29.40 | 29.43 | 28.92 | 29.20 | -0.68% | 0.83 | 1.99% |
| 2025-08-07 | 29.35 | 29.88 | 28.82 | 29.40 | +0.14% | 1.42 | 3.40% |
| 2025-08-06 | 29.31 | 29.75 | 29.15 | 29.36 | +0.03% | 0.80 | 1.91% |
| 2025-08-05 | 29.11 | 29.55 | 29.02 | 29.35 | +0.86% | 1.00 | 2.39% |
| 2025-08-04 | 28.70 | 29.26 | 28.46 | 29.10 | +0.62% | 0.79 | 1.90% |
| 2025-08-01 | 29.03 | 29.39 | 28.66 | 28.92 | -0.55% | 0.93 | 2.25% |
| 2025-07-31 | 29.82 | 30.30 | 28.90 | 29.08 | -3.39% | 1.77 | 4.20% |
| 2025-07-30 | 29.26 | 30.45 | 29.08 | 30.10 | +2.21% | 2.47 | 5.76% |
| 2025-07-29 | 28.84 | 29.68 | 28.83 | 29.45 | +1.10% | 1.60 | 3.81% |
| 2025-07-28 | 27.88 | 29.35 | 27.88 | 29.13 | +4.45% | 2.22 | 5.39% |
| 2025-07-25 | 27.69 | 27.96 | 27.52 | 27.89 | +1.01% | 0.77 | 1.94% |
| 2025-07-24 | 27.80 | 28.09 | 27.45 | 27.61 | 0.00% | 0.99 | 2.49% |