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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.88 | 28.10 | 27.55 | 27.61 | -1.29% | 0.99 | 2.50% |
| 2025-07-22 | 28.47 | 28.68 | 27.90 | 27.97 | -2.51% | 1.25 | 3.10% |
| 2025-07-21 | 28.38 | 29.10 | 28.19 | 28.69 | +0.56% | 1.61 | 3.94% |
| 2025-07-18 | 29.07 | 29.21 | 28.23 | 28.53 | -2.83% | 1.96 | 4.80% |
| 2025-07-17 | 27.85 | 29.49 | 27.82 | 29.36 | +5.42% | 2.61 | 6.34% |
| 2025-07-16 | 28.52 | 28.76 | 27.85 | 27.85 | -2.31% | 1.91 | 4.75% |
| 2025-07-15 | 28.59 | 29.22 | 28.35 | 28.51 | -0.49% | 2.34 | 5.69% |
| 2025-07-14 | 27.90 | 29.05 | 27.53 | 28.65 | +2.61% | 2.65 | 6.57% |
| 2025-07-11 | 29.25 | 29.47 | 27.81 | 27.92 | -7.52% | 3.41 | 8.44% |
| 2025-07-10 | 32.42 | 32.42 | 29.50 | 30.19 | -5.06% | 4.89 | 11.26% |
| 2025-07-09 | 29.29 | 31.80 | 29.13 | 31.80 | +10.00% | 3.42 | 7.76% |
| 2025-07-08 | 27.61 | 29.25 | 27.52 | 28.91 | +3.69% | 2.53 | 6.18% |
| 2025-07-07 | 28.20 | 28.39 | 27.59 | 27.88 | -1.62% | 1.54 | 3.87% |
| 2025-07-04 | 28.87 | 29.12 | 28.07 | 28.34 | -0.91% | 2.44 | 5.99% |
| 2025-07-03 | 28.02 | 29.10 | 27.61 | 28.60 | +3.59% | 3.30 | 8.17% |
| 2025-07-02 | 29.86 | 29.99 | 27.61 | 27.61 | -7.75% | 3.79 | 9.43% |
| 2025-07-01 | 33.00 | 33.08 | 29.53 | 29.93 | -2.06% | 6.83 | 15.44% |
| 2025-06-30 | 29.72 | 30.56 | 29.21 | 30.56 | +10.01% | 1.47 | 3.44% |
| 2025-06-27 | 25.49 | 27.78 | 25.14 | 27.78 | +10.02% | 1.64 | 4.32% |
| 2025-06-26 | 25.25 | 25.54 | 25.20 | 25.25 | +0.16% | 0.75 | 2.08% |