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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.90 | 32.69 | 31.90 | 32.50 | +1.88% | 0.62 | 1.35% |
| 2026-02-13 | 31.72 | 32.19 | 31.50 | 31.90 | +0.41% | 0.53 | 1.17% |
| 2026-02-12 | 32.00 | 32.16 | 31.50 | 31.77 | -0.90% | 0.59 | 1.30% |
| 2026-02-11 | 31.77 | 32.23 | 31.68 | 32.06 | +1.14% | 1.04 | 2.28% |
| 2026-02-10 | 31.28 | 31.96 | 31.08 | 31.70 | +2.03% | 0.84 | 1.86% |
| 2026-02-09 | 30.60 | 31.29 | 30.48 | 31.07 | +2.68% | 0.68 | 1.53% |
| 2026-02-06 | 30.10 | 30.73 | 29.89 | 30.26 | +0.43% | 0.42 | 0.96% |
| 2026-02-05 | 30.48 | 30.66 | 30.13 | 30.13 | -1.31% | 0.37 | 0.84% |
| 2026-02-04 | 30.71 | 30.90 | 30.20 | 30.53 | -0.75% | 0.34 | 0.79% |
| 2026-02-03 | 30.30 | 30.79 | 30.10 | 30.76 | +2.19% | 0.47 | 1.07% |
| 2026-02-02 | 30.58 | 30.90 | 30.10 | 30.10 | -1.60% | 0.52 | 1.18% |
| 2026-01-30 | 29.99 | 30.71 | 29.69 | 30.59 | +2.10% | 0.54 | 1.26% |
| 2026-01-29 | 31.00 | 31.20 | 29.92 | 29.96 | -3.67% | 0.74 | 1.70% |
| 2026-01-28 | 31.85 | 31.85 | 30.98 | 31.10 | -2.20% | 0.55 | 1.24% |
| 2026-01-27 | 31.46 | 31.94 | 30.33 | 31.80 | +1.02% | 0.70 | 1.57% |
| 2026-01-26 | 32.11 | 32.35 | 31.19 | 31.48 | -1.90% | 0.67 | 1.49% |
| 2026-01-23 | 32.10 | 32.15 | 31.64 | 32.09 | -0.16% | 0.68 | 1.48% |
| 2026-01-22 | 31.76 | 32.15 | 31.51 | 32.14 | +1.26% | 0.82 | 1.79% |
| 2026-01-21 | 30.61 | 31.78 | 30.52 | 31.74 | +3.29% | 1.17 | 2.60% |
| 2026-01-20 | 31.56 | 31.77 | 30.53 | 30.73 | -3.36% | 1.02 | 2.30% |