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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.88 | 30.62 | 29.71 | 29.94 | +0.47% | 1.47 | 3.41% |
| 2025-09-16 | 30.19 | 30.24 | 29.51 | 29.80 | -0.60% | 1.25 | 2.94% |
| 2025-09-15 | 29.65 | 30.39 | 29.30 | 29.98 | -1.67% | 1.76 | 4.12% |
| 2025-09-12 | 31.25 | 31.25 | 30.10 | 30.49 | -0.20% | 3.65 | 8.38% |
| 2025-09-11 | 27.88 | 30.55 | 27.68 | 30.55 | +10.01% | 1.91 | 4.52% |
| 2025-09-10 | 27.48 | 28.07 | 27.28 | 27.77 | +1.83% | 0.73 | 1.85% |
| 2025-09-09 | 27.84 | 27.93 | 27.15 | 27.27 | -2.08% | 0.51 | 1.31% |
| 2025-09-08 | 27.65 | 27.86 | 27.28 | 27.85 | +1.24% | 0.62 | 1.56% |
| 2025-09-05 | 26.90 | 27.58 | 26.69 | 27.51 | +3.15% | 0.61 | 1.58% |
| 2025-09-04 | 27.81 | 28.05 | 26.33 | 26.67 | -3.12% | 0.79 | 2.05% |
| 2025-09-03 | 27.98 | 28.24 | 27.41 | 27.53 | -1.68% | 0.83 | 2.09% |
| 2025-09-02 | 29.29 | 29.57 | 27.50 | 28.00 | -4.14% | 1.13 | 2.80% |
| 2025-09-01 | 29.99 | 30.14 | 29.11 | 29.21 | -2.37% | 1.04 | 2.46% |
| 2025-08-29 | 29.75 | 30.12 | 29.15 | 29.92 | +0.40% | 1.29 | 3.04% |
| 2025-08-28 | 29.19 | 29.80 | 28.51 | 29.80 | +2.30% | 1.34 | 3.21% |
| 2025-08-27 | 30.04 | 30.56 | 29.08 | 29.13 | -3.00% | 1.28 | 2.98% |
| 2025-08-26 | 29.98 | 30.40 | 29.56 | 30.03 | +0.17% | 1.02 | 2.38% |
| 2025-08-25 | 30.13 | 30.20 | 29.47 | 29.98 | -0.63% | 1.51 | 3.53% |
| 2025-08-22 | 30.00 | 30.42 | 29.95 | 30.17 | +0.23% | 1.09 | 2.53% |
| 2025-08-21 | 30.66 | 30.74 | 29.97 | 30.10 | -1.83% | 1.01 | 2.35% |