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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.17 | 24.20 | 23.64 | 23.77 | -1.78% | 0.32 | 1.55% |
| 2025-07-22 | 24.56 | 24.69 | 24.06 | 24.20 | -1.47% | 0.36 | 1.72% |
| 2025-07-21 | 24.07 | 24.56 | 23.81 | 24.56 | +2.76% | 0.49 | 2.34% |
| 2025-07-18 | 23.94 | 24.16 | 23.40 | 23.90 | +0.13% | 0.30 | 1.46% |
| 2025-07-17 | 23.63 | 23.96 | 23.36 | 23.87 | +1.40% | 0.32 | 1.54% |
| 2025-07-16 | 23.00 | 23.83 | 23.00 | 23.54 | +1.90% | 0.37 | 1.79% |
| 2025-07-15 | 23.50 | 23.50 | 22.88 | 23.10 | -1.70% | 0.37 | 1.82% |
| 2025-07-14 | 22.83 | 23.54 | 22.54 | 23.50 | +2.93% | 0.40 | 2.01% |
| 2025-07-11 | 22.79 | 23.06 | 22.39 | 22.83 | +0.75% | 0.31 | 1.58% |
| 2025-07-10 | 22.62 | 22.96 | 22.42 | 22.66 | -0.83% | 0.27 | 1.38% |
| 2025-07-09 | 22.95 | 23.42 | 22.65 | 22.85 | +0.44% | 0.48 | 2.39% |
| 2025-07-08 | 22.66 | 22.83 | 22.42 | 22.75 | +0.66% | 0.21 | 1.08% |
| 2025-07-07 | 22.35 | 22.66 | 22.11 | 22.60 | +1.62% | 0.20 | 1.04% |
| 2025-07-04 | 22.78 | 22.78 | 22.22 | 22.24 | -2.03% | 0.21 | 1.09% |
| 2025-07-03 | 22.75 | 22.88 | 22.50 | 22.70 | +0.22% | 0.23 | 1.15% |
| 2025-07-02 | 23.12 | 23.15 | 22.51 | 22.65 | -1.44% | 0.23 | 1.16% |
| 2025-07-01 | 22.71 | 23.22 | 22.62 | 22.98 | +1.32% | 0.39 | 1.97% |
| 2025-06-30 | 22.51 | 22.86 | 22.42 | 22.68 | +1.48% | 0.30 | 1.50% |
| 2025-06-27 | 22.36 | 22.61 | 22.20 | 22.35 | +0.31% | 0.18 | 0.91% |
| 2025-06-26 | 22.51 | 22.68 | 22.15 | 22.28 | -1.02% | 0.23 | 1.20% |