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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.36 | 22.78 | 22.12 | 22.51 | +1.17% | 0.36 | 1.87% |
| 2025-06-24 | 21.55 | 22.36 | 21.31 | 22.25 | +4.36% | 0.38 | 2.01% |
| 2025-06-23 | 21.10 | 21.60 | 21.09 | 21.32 | +0.05% | 0.40 | 2.15% |
| 2025-06-20 | 21.48 | 21.85 | 21.16 | 21.31 | -0.79% | 0.19 | 1.03% |
| 2025-06-19 | 21.89 | 22.45 | 21.40 | 21.48 | -2.58% | 0.31 | 1.62% |
| 2025-06-18 | 22.27 | 22.27 | 21.88 | 22.05 | -0.32% | 0.22 | 1.18% |
| 2025-06-17 | 22.39 | 22.52 | 21.88 | 22.12 | -1.21% | 0.38 | 1.97% |
| 2025-06-16 | 22.30 | 22.97 | 22.09 | 22.39 | +1.04% | 0.36 | 1.83% |
| 2025-06-13 | 22.72 | 22.92 | 22.11 | 22.16 | -2.72% | 0.31 | 1.59% |
| 2025-06-12 | 22.68 | 22.98 | 22.40 | 22.78 | +0.75% | 0.30 | 1.50% |
| 2025-06-11 | 22.44 | 22.95 | 22.44 | 22.61 | +0.89% | 0.27 | 1.39% |
| 2025-06-10 | 23.21 | 23.21 | 22.03 | 22.41 | -2.73% | 0.45 | 2.31% |
| 2025-06-09 | 23.00 | 23.38 | 22.88 | 23.04 | +0.57% | 0.43 | 2.13% |
| 2025-06-06 | 22.60 | 22.95 | 22.50 | 22.91 | +1.33% | 0.40 | 2.04% |
| 2025-06-05 | 23.25 | 23.42 | 22.50 | 22.61 | -1.73% | 0.85 | 4.28% |
| 2025-06-04 | 23.51 | 24.21 | 23.00 | 23.01 | -2.15% | 0.64 | 3.15% |
| 2025-06-03 | 23.86 | 23.93 | 23.04 | 23.51 | 0.00% | 0.51 | 2.51% |
| 2025-05-30 | 24.07 | 24.10 | 23.51 | 23.51 | -3.11% | 0.47 | 2.28% |
| 2025-05-29 | 23.64 | 25.71 | 23.42 | 24.27 | +3.12% | 1.05 | 4.88% |
| 2025-05-28 | 24.34 | 24.60 | 23.31 | 23.53 | -1.99% | 0.61 | 2.97% |