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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.71 | 29.44 | 28.42 | 29.33 | +2.16% | 0.85 | 2.04% |
| 2025-10-22 | 28.48 | 28.92 | 28.35 | 28.71 | +0.17% | 0.43 | 1.05% |
| 2025-10-21 | 27.90 | 28.74 | 27.90 | 28.66 | +2.47% | 0.52 | 1.29% |
| 2025-10-20 | 27.70 | 28.27 | 27.65 | 27.97 | +2.38% | 0.47 | 1.18% |
| 2025-10-17 | 28.01 | 28.35 | 27.30 | 27.32 | -3.26% | 0.66 | 1.65% |
| 2025-10-16 | 28.25 | 28.58 | 28.15 | 28.24 | -0.21% | 0.51 | 1.26% |
| 2025-10-15 | 27.95 | 28.36 | 27.55 | 28.30 | +1.87% | 0.57 | 1.43% |
| 2025-10-14 | 28.97 | 29.32 | 27.71 | 27.78 | -3.37% | 0.93 | 2.28% |
| 2025-10-13 | 28.19 | 28.85 | 27.80 | 28.75 | -3.20% | 1.10 | 2.70% |
| 2025-10-10 | 30.02 | 30.02 | 29.36 | 29.70 | -1.66% | 1.09 | 2.57% |
| 2025-10-09 | 29.63 | 30.55 | 29.63 | 30.20 | +1.92% | 1.25 | 2.91% |
| 2025-09-30 | 30.24 | 30.34 | 29.59 | 29.63 | -1.85% | 0.95 | 2.22% |
| 2025-09-29 | 29.60 | 30.20 | 29.25 | 30.19 | +1.96% | 0.86 | 2.00% |
| 2025-09-26 | 30.08 | 30.30 | 29.58 | 29.61 | -1.69% | 1.07 | 2.51% |
| 2025-09-25 | 30.00 | 30.46 | 29.75 | 30.12 | +0.07% | 1.17 | 2.72% |
| 2025-09-24 | 29.54 | 30.11 | 29.09 | 30.10 | +1.31% | 1.07 | 2.53% |
| 2025-09-23 | 30.08 | 30.30 | 28.92 | 29.71 | -1.52% | 1.24 | 2.95% |
| 2025-09-22 | 29.79 | 30.41 | 29.63 | 30.17 | +0.90% | 1.03 | 2.39% |
| 2025-09-19 | 30.29 | 30.50 | 29.53 | 29.90 | -0.53% | 0.94 | 2.21% |
| 2025-09-18 | 29.78 | 31.00 | 29.68 | 30.06 | +0.40% | 2.01 | 4.65% |