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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.39 | 31.91 | 31.39 | 31.80 | +1.40% | 0.98 | 2.17% |
| 2026-01-16 | 32.12 | 32.12 | 31.08 | 31.36 | -2.34% | 1.32 | 2.94% |
| 2026-01-15 | 31.09 | 32.15 | 30.90 | 32.11 | +3.28% | 1.27 | 2.81% |
| 2026-01-14 | 30.94 | 31.44 | 30.64 | 31.09 | +0.84% | 0.81 | 1.83% |
| 2026-01-13 | 31.57 | 31.57 | 30.76 | 30.83 | -2.44% | 0.74 | 1.66% |
| 2026-01-12 | 31.36 | 31.63 | 30.61 | 31.60 | +1.51% | 1.01 | 2.26% |
| 2026-01-09 | 30.62 | 31.13 | 30.31 | 31.13 | +1.93% | 0.79 | 1.80% |
| 2026-01-08 | 30.49 | 30.65 | 30.30 | 30.54 | +0.16% | 0.46 | 1.06% |
| 2026-01-07 | 30.52 | 30.73 | 30.31 | 30.49 | -0.26% | 0.52 | 1.18% |
| 2026-01-06 | 30.77 | 30.78 | 30.27 | 30.57 | -0.59% | 0.61 | 1.40% |
| 2026-01-05 | 30.53 | 30.75 | 30.30 | 30.75 | +0.75% | 0.63 | 1.44% |
| 2025-12-31 | 30.52 | 30.63 | 30.12 | 30.52 | +0.13% | 0.47 | 1.08% |
| 2025-12-30 | 30.86 | 31.09 | 30.35 | 30.48 | -1.68% | 0.62 | 1.41% |
| 2025-12-29 | 30.20 | 31.00 | 30.16 | 31.00 | +2.01% | 1.03 | 2.33% |
| 2025-12-26 | 30.47 | 30.73 | 30.20 | 30.39 | -0.20% | 0.74 | 1.69% |
| 2025-12-25 | 30.59 | 30.59 | 30.19 | 30.45 | +0.07% | 0.66 | 1.52% |
| 2025-12-24 | 29.92 | 30.60 | 29.78 | 30.43 | +1.53% | 0.84 | 1.95% |
| 2025-12-23 | 30.07 | 30.10 | 29.71 | 29.97 | -1.02% | 0.72 | 1.70% |
| 2025-12-22 | 29.10 | 30.44 | 29.08 | 30.28 | +4.38% | 1.34 | 3.13% |
| 2025-12-19 | 28.69 | 29.23 | 28.69 | 29.01 | +1.47% | 0.67 | 1.62% |