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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.00 | 26.19 | 25.89 | 26.13 | +1.52% | 0.24 | 1.05% |
| 2026-01-16 | 25.45 | 25.90 | 25.29 | 25.74 | +1.86% | 0.28 | 1.24% |
| 2026-01-15 | 25.00 | 25.36 | 24.84 | 25.27 | +1.00% | 0.19 | 0.87% |
| 2026-01-14 | 25.12 | 25.54 | 24.58 | 25.02 | -0.75% | 0.29 | 1.31% |
| 2026-01-13 | 25.15 | 25.42 | 24.90 | 25.21 | +0.24% | 0.24 | 1.12% |
| 2026-01-12 | 24.93 | 25.17 | 24.75 | 25.15 | +1.41% | 0.26 | 1.19% |
| 2026-01-09 | 24.69 | 24.90 | 24.53 | 24.80 | +0.94% | 0.17 | 0.81% |
| 2026-01-08 | 24.34 | 24.70 | 24.22 | 24.57 | +1.36% | 0.21 | 1.00% |
| 2026-01-07 | 24.55 | 24.55 | 24.21 | 24.24 | -0.94% | 0.17 | 0.81% |
| 2026-01-06 | 24.52 | 25.09 | 24.38 | 24.47 | -0.53% | 0.20 | 0.93% |
| 2026-01-05 | 24.19 | 24.86 | 24.19 | 24.60 | +1.15% | 0.28 | 1.31% |
| 2025-12-31 | 24.32 | 24.46 | 23.69 | 24.32 | +1.08% | 0.20 | 0.95% |
| 2025-12-30 | 24.01 | 24.29 | 23.73 | 24.06 | +0.12% | 0.22 | 1.04% |
| 2025-12-29 | 23.75 | 24.05 | 23.58 | 24.03 | +1.69% | 0.13 | 0.63% |
| 2025-12-26 | 23.82 | 24.10 | 23.51 | 23.63 | -0.51% | 0.15 | 0.72% |
| 2025-12-25 | 23.71 | 23.87 | 23.49 | 23.75 | +1.45% | 0.12 | 0.58% |
| 2025-12-24 | 23.34 | 23.54 | 23.18 | 23.41 | -0.13% | 0.09 | 0.45% |
| 2025-12-23 | 23.56 | 23.73 | 22.95 | 23.44 | -0.51% | 0.12 | 0.59% |
| 2025-12-22 | 23.58 | 23.94 | 23.48 | 23.56 | -0.08% | 0.15 | 0.71% |
| 2025-12-19 | 23.02 | 23.66 | 22.98 | 23.58 | +3.29% | 0.17 | 0.84% |