上声电子 sh.688533
27.59
+0.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.61 | 28.02 | 27.30 | 27.59 | +0.04% | 0.35 | 0.77% |
| 2026-05-22 | 27.20 | 27.78 | 26.72 | 27.58 | +2.07% | 0.39 | 0.87% |
| 2026-05-21 | 27.99 | 28.27 | 26.80 | 27.02 | -1.85% | 0.64 | 1.38% |
| 2026-05-20 | 27.84 | 27.89 | 27.30 | 27.53 | -1.15% | 0.33 | 0.73% |
| 2026-05-19 | 27.72 | 28.03 | 27.47 | 27.85 | +0.22% | 0.38 | 0.83% |
| 2026-05-18 | 27.29 | 27.86 | 27.12 | 27.79 | +1.02% | 0.38 | 0.83% |
| 2026-05-15 | 27.08 | 28.17 | 27.01 | 27.51 | +1.40% | 0.60 | 1.32% |
| 2026-05-14 | 27.75 | 27.76 | 27.13 | 27.13 | -2.02% | 0.47 | 1.05% |
| 2026-05-13 | 27.27 | 27.74 | 27.23 | 27.69 | +0.84% | 0.43 | 0.94% |
| 2026-05-12 | 27.71 | 27.96 | 27.26 | 27.46 | -0.40% | 0.46 | 1.01% |
| 2026-05-11 | 27.68 | 27.78 | 27.40 | 27.57 | -0.11% | 0.46 | 1.02% |
| 2026-05-08 | 27.13 | 27.64 | 26.89 | 27.60 | +1.47% | 0.55 | 1.22% |
| 2026-05-07 | 26.90 | 27.42 | 26.75 | 27.20 | +1.95% | 0.48 | 1.07% |
| 2026-05-06 | 27.02 | 27.05 | 26.52 | 26.68 | +0.45% | 0.58 | 1.31% |
| 2026-04-30 | 26.34 | 26.67 | 26.31 | 26.56 | +0.11% | 0.40 | 0.92% |
| 2026-04-29 | 26.00 | 26.58 | 26.00 | 26.53 | +1.73% | 0.27 | 0.61% |
| 2026-04-28 | 26.70 | 26.83 | 26.00 | 26.08 | -3.01% | 0.29 | 0.67% |
| 2026-04-27 | 26.40 | 26.98 | 26.20 | 26.89 | +2.20% | 0.37 | 0.84% |
| 2026-04-24 | 26.31 | 26.49 | 25.89 | 26.31 | -0.42% | 0.25 | 0.58% |
| 2026-04-23 | 26.71 | 26.91 | 26.33 | 26.42 | -1.89% | 0.27 | 0.61% |