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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.59 | 25.78 | 25.05 | 25.21 | -1.22% | 0.96 | 2.60% |
| 2025-06-24 | 24.87 | 26.12 | 24.87 | 25.52 | +3.00% | 1.25 | 3.36% |
| 2025-06-23 | 24.61 | 24.91 | 24.11 | 24.78 | +0.04% | 0.86 | 2.39% |
| 2025-06-20 | 25.07 | 25.56 | 24.55 | 24.77 | -0.74% | 1.24 | 3.39% |
| 2025-06-19 | 25.37 | 26.20 | 24.85 | 24.96 | -0.58% | 1.44 | 3.90% |
| 2025-06-18 | 24.30 | 25.38 | 24.18 | 25.10 | +2.88% | 1.48 | 4.05% |
| 2025-06-17 | 24.50 | 24.63 | 24.03 | 24.40 | -0.56% | 0.93 | 2.61% |
| 2025-06-16 | 23.61 | 25.38 | 23.61 | 24.54 | +3.97% | 1.53 | 4.22% |
| 2025-06-13 | 23.26 | 24.19 | 23.26 | 23.60 | +0.75% | 0.75 | 2.17% |
| 2025-06-12 | 23.40 | 23.76 | 23.29 | 23.42 | +0.08% | 0.51 | 1.48% |
| 2025-06-11 | 23.16 | 23.72 | 23.16 | 23.40 | +1.48% | 0.71 | 2.06% |
| 2025-06-10 | 23.09 | 23.42 | 22.83 | 23.06 | -0.13% | 0.60 | 1.78% |
| 2025-06-09 | 23.20 | 23.30 | 22.99 | 23.09 | -0.42% | 0.44 | 1.31% |
| 2025-06-06 | 23.22 | 23.25 | 22.97 | 23.19 | -0.34% | 0.46 | 1.36% |
| 2025-06-05 | 22.75 | 23.40 | 22.44 | 23.27 | +2.23% | 0.84 | 2.49% |
| 2025-06-04 | 22.77 | 22.97 | 22.58 | 22.76 | -0.04% | 0.75 | 2.25% |
| 2025-06-03 | 22.27 | 23.32 | 22.03 | 22.77 | +2.01% | 0.95 | 2.86% |
| 2025-05-30 | 22.27 | 22.41 | 21.88 | 22.32 | -0.95% | 0.52 | 1.61% |
| 2025-05-29 | 21.74 | 22.76 | 21.74 | 22.53 | +3.13% | 0.54 | 1.65% |
| 2025-05-28 | 21.91 | 22.06 | 21.77 | 21.85 | +0.09% | 0.18 | 0.55% |