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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.56 | 28.77 | 28.48 | 28.59 | -0.42% | 0.60 | 1.46% |
| 2025-12-17 | 28.60 | 28.80 | 28.01 | 28.71 | +0.14% | 0.83 | 2.04% |
| 2025-12-16 | 29.20 | 29.29 | 28.52 | 28.67 | -2.12% | 0.78 | 1.91% |
| 2025-12-15 | 29.51 | 29.78 | 29.19 | 29.29 | -1.68% | 0.89 | 2.11% |
| 2025-12-12 | 29.65 | 30.41 | 29.38 | 29.79 | -2.55% | 1.52 | 3.55% |
| 2025-12-11 | 31.25 | 31.51 | 30.57 | 30.57 | -10.01% | 2.16 | 4.91% |
| 2025-12-10 | 33.67 | 34.06 | 33.26 | 33.97 | +0.89% | 2.45 | 5.09% |
| 2025-12-09 | 35.01 | 35.02 | 33.26 | 33.67 | -3.25% | 3.37 | 6.95% |
| 2025-12-08 | 32.70 | 35.29 | 32.50 | 34.80 | +7.08% | 2.94 | 6.05% |
| 2025-12-05 | 31.73 | 32.50 | 31.61 | 32.50 | +2.39% | 0.86 | 1.88% |
| 2025-12-04 | 31.61 | 31.88 | 31.25 | 31.74 | -0.44% | 0.80 | 1.76% |
| 2025-12-03 | 31.14 | 32.05 | 31.12 | 31.88 | +2.18% | 1.12 | 2.47% |
| 2025-12-02 | 31.16 | 31.40 | 30.99 | 31.20 | +0.16% | 0.79 | 1.78% |
| 2025-12-01 | 30.29 | 31.26 | 30.10 | 31.15 | +3.49% | 1.44 | 3.26% |
| 2025-11-28 | 29.48 | 30.38 | 29.40 | 30.10 | +2.21% | 0.88 | 2.06% |
| 2025-11-27 | 28.97 | 29.68 | 28.91 | 29.45 | +1.55% | 0.70 | 1.67% |
| 2025-11-26 | 28.75 | 29.13 | 28.58 | 29.00 | +0.80% | 0.57 | 1.39% |
| 2025-11-25 | 28.20 | 29.07 | 28.20 | 28.77 | +2.71% | 0.78 | 1.90% |
| 2025-11-24 | 27.96 | 28.18 | 27.51 | 28.01 | +0.90% | 0.78 | 1.95% |
| 2025-11-21 | 28.42 | 29.25 | 27.70 | 27.76 | -1.42% | 0.95 | 2.35% |