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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.40 | 25.55 | 24.78 | 25.07 | -0.71% | 0.23 | 1.07% |
| 2025-11-19 | 26.28 | 26.44 | 25.17 | 25.25 | -3.92% | 0.30 | 1.37% |
| 2025-11-18 | 26.59 | 26.72 | 26.00 | 26.28 | -1.17% | 0.23 | 1.02% |
| 2025-11-17 | 26.79 | 26.80 | 26.26 | 26.59 | +0.23% | 0.20 | 0.85% |
| 2025-11-14 | 26.41 | 26.76 | 26.32 | 26.53 | +0.08% | 0.20 | 0.88% |
| 2025-11-13 | 26.36 | 26.88 | 26.07 | 26.51 | +1.22% | 0.35 | 1.54% |
| 2025-11-12 | 26.56 | 26.75 | 26.10 | 26.19 | -0.87% | 0.22 | 0.98% |
| 2025-11-11 | 26.47 | 26.78 | 26.37 | 26.42 | +0.11% | 0.21 | 0.90% |
| 2025-11-10 | 26.97 | 27.09 | 26.30 | 26.39 | -1.38% | 0.28 | 1.21% |
| 2025-11-07 | 26.62 | 26.93 | 26.55 | 26.76 | +0.04% | 0.28 | 1.22% |
| 2025-11-06 | 26.77 | 27.45 | 26.60 | 26.75 | -0.11% | 0.46 | 1.97% |
| 2025-11-05 | 26.04 | 26.98 | 25.91 | 26.78 | +2.84% | 0.58 | 2.54% |
| 2025-11-04 | 26.23 | 26.59 | 25.93 | 26.04 | -0.88% | 0.37 | 1.64% |
| 2025-11-03 | 25.98 | 26.44 | 25.77 | 26.27 | +1.82% | 0.37 | 1.65% |
| 2025-10-31 | 25.56 | 25.93 | 25.45 | 25.80 | +1.02% | 0.35 | 1.58% |
| 2025-10-30 | 25.73 | 25.77 | 25.38 | 25.54 | -0.39% | 0.19 | 0.84% |
| 2025-10-29 | 25.71 | 25.85 | 25.30 | 25.64 | -0.70% | 0.36 | 1.65% |
| 2025-10-28 | 25.29 | 25.87 | 25.18 | 25.82 | +1.97% | 0.37 | 1.64% |
| 2025-10-27 | 25.71 | 25.80 | 25.04 | 25.32 | -0.63% | 0.24 | 1.09% |
| 2025-10-24 | 25.50 | 25.74 | 25.36 | 25.48 | -0.27% | 0.31 | 1.41% |