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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.58 | 38.81 | 37.51 | 38.06 | +0.69% | 2.17 | 3.98% |
| 2026-04-21 | 37.27 | 38.31 | 37.27 | 37.80 | +0.51% | 2.08 | 3.86% |
| 2026-04-20 | 37.74 | 38.66 | 36.69 | 37.61 | -0.34% | 2.81 | 5.21% |
| 2026-04-17 | 35.79 | 37.99 | 35.41 | 37.74 | +5.13% | 3.38 | 6.43% |
| 2026-04-16 | 35.86 | 36.86 | 35.65 | 35.90 | +0.11% | 1.98 | 3.84% |
| 2026-04-15 | 36.63 | 37.16 | 35.77 | 35.86 | -2.10% | 1.64 | 3.16% |
| 2026-04-14 | 36.99 | 37.29 | 35.90 | 36.63 | -0.89% | 2.16 | 4.13% |
| 2026-04-13 | 35.82 | 37.00 | 35.60 | 36.96 | +2.33% | 2.39 | 4.60% |
| 2026-04-10 | 35.60 | 36.18 | 34.95 | 36.12 | +3.17% | 2.05 | 4.03% |
| 2026-04-09 | 34.31 | 35.50 | 34.19 | 35.01 | +0.72% | 1.55 | 3.10% |
| 2026-04-08 | 33.34 | 34.88 | 33.02 | 34.76 | +6.76% | 1.58 | 3.24% |
| 2026-04-07 | 31.96 | 33.48 | 31.96 | 32.56 | +2.17% | 1.08 | 2.31% |
| 2026-04-03 | 33.39 | 33.39 | 31.86 | 31.87 | -3.37% | 0.99 | 2.15% |
| 2026-04-02 | 33.30 | 33.74 | 32.60 | 32.98 | -2.28% | 0.82 | 1.73% |
| 2026-04-01 | 33.73 | 34.33 | 32.95 | 33.75 | +3.31% | 1.24 | 2.58% |
| 2026-03-31 | 32.97 | 33.79 | 32.55 | 32.67 | -1.89% | 0.90 | 1.92% |
| 2026-03-30 | 32.70 | 33.96 | 32.60 | 33.30 | +0.18% | 1.37 | 2.90% |
| 2026-03-27 | 31.13 | 33.93 | 30.46 | 33.24 | +5.52% | 2.27 | 4.87% |
| 2026-03-26 | 32.74 | 32.78 | 31.40 | 31.50 | -1.87% | 1.21 | 2.63% |
| 2026-03-25 | 31.81 | 32.80 | 31.40 | 32.10 | +2.72% | 2.33 | 5.06% |