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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.50 | 28.72 | 28.09 | 28.16 | -0.71% | 0.34 | 0.84% |
| 2025-11-19 | 28.95 | 29.00 | 28.28 | 28.36 | -1.87% | 0.45 | 1.09% |
| 2025-11-18 | 28.79 | 29.23 | 28.69 | 28.90 | 0.00% | 0.50 | 1.21% |
| 2025-11-17 | 28.96 | 29.09 | 28.72 | 28.90 | -0.28% | 0.35 | 0.84% |
| 2025-11-14 | 28.85 | 29.19 | 28.60 | 28.98 | +0.21% | 0.58 | 1.39% |
| 2025-11-13 | 29.08 | 29.09 | 28.87 | 28.92 | -0.45% | 0.57 | 1.37% |
| 2025-11-12 | 29.27 | 29.40 | 28.91 | 29.05 | -1.12% | 0.48 | 1.15% |
| 2025-11-11 | 29.72 | 29.80 | 29.13 | 29.38 | -0.88% | 0.57 | 1.35% |
| 2025-11-10 | 30.17 | 30.42 | 29.45 | 29.64 | -1.43% | 0.77 | 1.80% |
| 2025-11-07 | 30.38 | 30.38 | 29.81 | 30.07 | -1.18% | 0.54 | 1.25% |
| 2025-11-06 | 30.13 | 30.43 | 29.92 | 30.43 | +1.20% | 0.49 | 1.14% |
| 2025-11-05 | 29.66 | 30.21 | 29.59 | 30.07 | +0.03% | 0.58 | 1.35% |
| 2025-11-04 | 30.40 | 30.59 | 29.81 | 30.06 | -1.83% | 0.68 | 1.59% |
| 2025-11-03 | 30.33 | 30.62 | 29.86 | 30.62 | +0.72% | 0.75 | 1.74% |
| 2025-10-31 | 30.83 | 30.86 | 30.33 | 30.40 | -1.23% | 0.73 | 1.67% |
| 2025-10-30 | 31.29 | 31.70 | 30.31 | 30.78 | -4.17% | 1.39 | 3.17% |
| 2025-10-29 | 31.98 | 32.65 | 31.79 | 32.12 | +0.22% | 1.09 | 2.37% |
| 2025-10-28 | 31.60 | 33.08 | 31.25 | 32.05 | +1.42% | 1.39 | 3.03% |
| 2025-10-27 | 31.20 | 31.68 | 31.00 | 31.60 | +2.10% | 1.40 | 3.12% |
| 2025-10-24 | 29.48 | 31.20 | 29.31 | 30.95 | +5.52% | 1.74 | 3.97% |