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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.94 | 22.03 | 21.65 | 21.83 | -0.80% | 0.25 | 0.79% |
| 2025-05-26 | 21.88 | 22.07 | 21.69 | 22.01 | +0.76% | 0.24 | 0.75% |
| 2025-05-23 | 22.01 | 22.30 | 21.79 | 21.84 | -1.02% | 0.29 | 0.89% |
| 2025-05-22 | 22.08 | 22.54 | 22.02 | 22.06 | -0.79% | 0.29 | 0.88% |
| 2025-05-21 | 22.64 | 22.64 | 21.99 | 22.24 | -1.43% | 0.34 | 1.05% |
| 2025-05-20 | 22.31 | 22.62 | 22.14 | 22.56 | +1.05% | 0.28 | 0.85% |
| 2025-05-19 | 22.30 | 22.40 | 22.00 | 22.33 | +0.13% | 0.25 | 0.77% |
| 2025-05-16 | 22.09 | 22.44 | 22.09 | 22.30 | +0.75% | 0.25 | 0.77% |
| 2025-05-15 | 22.35 | 22.35 | 21.97 | 22.13 | -0.87% | 0.32 | 0.98% |
| 2025-05-14 | 22.51 | 22.71 | 22.23 | 22.33 | -1.04% | 0.39 | 1.19% |
| 2025-05-13 | 23.00 | 23.06 | 22.51 | 22.56 | -0.99% | 0.44 | 1.33% |
| 2025-05-12 | 22.81 | 22.94 | 22.66 | 22.79 | +0.78% | 0.35 | 1.05% |
| 2025-05-09 | 22.81 | 22.81 | 22.43 | 22.61 | -0.90% | 0.36 | 1.09% |
| 2025-05-08 | 22.29 | 22.83 | 22.27 | 22.82 | +1.83% | 0.40 | 1.20% |
| 2025-05-07 | 22.38 | 22.64 | 22.18 | 22.41 | +1.10% | 0.53 | 1.61% |
| 2025-05-06 | 21.78 | 22.17 | 21.68 | 22.16 | +2.21% | 0.60 | 1.87% |