正弦电气 sh.688395
30.55
-3.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.01 | 32.55 | 30.00 | 30.55 | -3.81% | 0.74 | 2.75% |
| 2026-05-22 | 31.00 | 32.13 | 30.40 | 31.76 | +2.45% | 0.76 | 2.80% |
| 2026-05-21 | 31.77 | 32.65 | 30.88 | 31.00 | -2.12% | 0.81 | 2.94% |
| 2026-05-20 | 31.94 | 31.98 | 31.30 | 31.67 | -0.47% | 0.60 | 2.19% |
| 2026-05-19 | 32.19 | 33.28 | 31.50 | 31.82 | +0.32% | 0.61 | 2.21% |
| 2026-05-18 | 32.25 | 32.25 | 30.80 | 31.72 | -0.41% | 0.57 | 2.09% |
| 2026-05-15 | 32.01 | 32.27 | 31.44 | 31.85 | -0.47% | 0.78 | 2.84% |
| 2026-05-14 | 31.99 | 32.97 | 31.91 | 32.00 | +0.09% | 0.76 | 2.71% |
| 2026-05-13 | 31.99 | 33.39 | 31.36 | 31.97 | -0.37% | 0.85 | 3.05% |
| 2026-05-12 | 32.34 | 32.70 | 31.32 | 32.09 | -0.90% | 1.19 | 4.30% |
| 2026-05-11 | 30.44 | 32.90 | 30.15 | 32.38 | +6.41% | 1.45 | 5.32% |
| 2026-05-08 | 30.25 | 30.55 | 30.01 | 30.43 | +0.36% | 0.56 | 2.14% |
| 2026-05-07 | 29.10 | 30.83 | 29.10 | 30.32 | +2.64% | 0.80 | 3.07% |
| 2026-05-06 | 29.28 | 29.91 | 28.94 | 29.54 | +1.23% | 0.76 | 2.97% |
| 2026-04-30 | 28.06 | 29.45 | 27.89 | 29.18 | +4.63% | 0.91 | 3.63% |
| 2026-04-29 | 27.86 | 28.36 | 27.62 | 27.89 | +0.47% | 0.57 | 2.37% |
| 2026-04-28 | 28.35 | 28.45 | 27.50 | 27.76 | -2.15% | 0.52 | 2.17% |
| 2026-04-27 | 26.86 | 28.49 | 26.75 | 28.37 | +6.49% | 0.55 | 2.26% |
| 2026-04-24 | 26.14 | 26.81 | 25.79 | 26.64 | +1.76% | 0.19 | 0.82% |
| 2026-04-23 | 26.80 | 26.80 | 26.10 | 26.18 | -2.20% | 0.25 | 1.09% |