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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.35 | 31.36 | 29.17 | 31.25 | +4.17% | 2.17 | 5.02% |
| 2026-03-23 | 31.66 | 32.13 | 30.00 | 30.00 | -9.99% | 2.78 | 6.28% |
| 2026-03-20 | 34.89 | 35.48 | 33.18 | 33.33 | -4.00% | 2.99 | 6.12% |
| 2026-03-19 | 35.30 | 36.46 | 34.58 | 34.72 | -2.17% | 4.44 | 8.81% |
| 2026-03-18 | 32.16 | 35.49 | 32.16 | 35.49 | +10.01% | 3.59 | 7.21% |
| 2026-03-17 | 34.17 | 34.23 | 32.20 | 32.26 | -5.76% | 1.72 | 3.66% |
| 2026-03-16 | 32.21 | 34.26 | 31.80 | 34.23 | +5.71% | 2.57 | 5.39% |
| 2026-03-13 | 32.31 | 33.15 | 32.18 | 32.38 | -0.49% | 0.57 | 1.23% |
| 2026-03-12 | 33.22 | 33.31 | 32.37 | 32.54 | -2.11% | 0.70 | 1.48% |
| 2026-03-11 | 33.78 | 33.95 | 33.14 | 33.24 | -0.51% | 0.88 | 1.85% |
| 2026-03-10 | 32.34 | 33.47 | 31.70 | 33.41 | +4.96% | 1.24 | 2.63% |
| 2026-03-09 | 31.92 | 31.98 | 30.75 | 31.83 | -1.85% | 0.86 | 1.92% |
| 2026-03-06 | 30.51 | 32.87 | 30.37 | 32.43 | +5.36% | 0.97 | 2.12% |
| 2026-03-05 | 30.51 | 31.36 | 30.51 | 30.78 | +1.99% | 0.58 | 1.31% |
| 2026-03-04 | 30.30 | 30.94 | 30.10 | 30.18 | -0.56% | 0.74 | 1.71% |
| 2026-03-03 | 32.33 | 32.40 | 30.33 | 30.35 | -5.54% | 1.05 | 2.33% |
| 2026-03-02 | 32.32 | 33.00 | 32.00 | 32.13 | -2.90% | 0.98 | 2.11% |
| 2026-02-27 | 33.75 | 33.77 | 32.46 | 33.09 | -2.93% | 1.02 | 2.18% |
| 2026-02-26 | 33.00 | 34.16 | 32.75 | 34.09 | +3.59% | 1.35 | 2.80% |
| 2026-02-25 | 32.46 | 33.00 | 32.23 | 32.91 | +1.26% | 0.71 | 1.52% |