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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.50 | 26.76 | 26.17 | 26.59 | -0.26% | 0.63 | 2.76% |
| 2025-08-19 | 27.92 | 27.92 | 26.29 | 26.66 | -4.68% | 1.31 | 5.66% |
| 2025-08-18 | 26.73 | 29.45 | 26.36 | 27.97 | +6.71% | 1.73 | 7.10% |
| 2025-08-15 | 25.15 | 26.59 | 25.02 | 26.21 | +4.55% | 0.62 | 2.75% |
| 2025-08-14 | 26.12 | 26.12 | 25.07 | 25.07 | -3.73% | 0.38 | 1.74% |
| 2025-08-13 | 25.97 | 26.17 | 25.60 | 26.04 | +0.70% | 0.33 | 1.49% |
| 2025-08-12 | 26.44 | 26.54 | 25.50 | 25.86 | -1.07% | 0.32 | 1.41% |
| 2025-08-11 | 25.94 | 26.24 | 25.48 | 26.14 | +1.79% | 0.35 | 1.57% |
| 2025-08-08 | 25.44 | 25.82 | 25.32 | 25.68 | +0.47% | 0.31 | 1.41% |
| 2025-08-07 | 25.64 | 25.64 | 25.03 | 25.56 | +0.04% | 0.32 | 1.47% |
| 2025-08-06 | 25.26 | 25.66 | 25.17 | 25.55 | +1.55% | 0.41 | 1.88% |
| 2025-08-05 | 25.11 | 25.30 | 24.78 | 25.16 | +1.17% | 0.35 | 1.60% |
| 2025-08-04 | 24.27 | 24.94 | 24.12 | 24.87 | +2.47% | 0.30 | 1.40% |
| 2025-08-01 | 24.04 | 24.35 | 23.81 | 24.27 | +1.55% | 0.32 | 1.54% |
| 2025-07-31 | 24.35 | 24.74 | 23.70 | 23.90 | -1.52% | 0.41 | 1.94% |
| 2025-07-30 | 24.84 | 24.94 | 24.10 | 24.27 | -2.29% | 0.29 | 1.36% |
| 2025-07-29 | 24.67 | 24.85 | 24.20 | 24.84 | +0.89% | 0.27 | 1.29% |
| 2025-07-28 | 24.48 | 24.80 | 24.35 | 24.62 | +0.78% | 0.24 | 1.12% |
| 2025-07-25 | 24.22 | 24.47 | 23.88 | 24.43 | +1.12% | 0.33 | 1.59% |
| 2025-07-24 | 23.79 | 24.25 | 23.51 | 24.16 | +1.64% | 0.34 | 1.63% |