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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.70 | 29.03 | 28.30 | 29.02 | +0.94% | 0.64 | 1.38% |
| 2025-08-19 | 28.69 | 28.91 | 28.10 | 28.75 | +0.35% | 0.87 | 1.88% |
| 2025-08-18 | 28.15 | 28.96 | 27.97 | 28.65 | +1.81% | 1.09 | 2.34% |
| 2025-08-15 | 27.65 | 28.30 | 27.56 | 28.14 | +2.14% | 0.59 | 1.29% |
| 2025-08-14 | 28.63 | 28.63 | 27.55 | 27.55 | -3.40% | 0.74 | 1.63% |
| 2025-08-13 | 28.60 | 28.74 | 28.26 | 28.52 | -0.11% | 0.49 | 1.05% |
| 2025-08-12 | 28.47 | 28.67 | 28.14 | 28.55 | +0.53% | 0.48 | 1.05% |
| 2025-08-11 | 27.78 | 28.46 | 27.60 | 28.40 | +3.16% | 0.81 | 1.77% |
| 2025-08-08 | 28.06 | 28.06 | 27.50 | 27.53 | -1.96% | 0.49 | 1.08% |
| 2025-08-07 | 28.03 | 28.82 | 27.92 | 28.08 | +0.57% | 0.85 | 1.85% |
| 2025-08-06 | 27.78 | 27.95 | 27.52 | 27.92 | +1.01% | 0.62 | 1.36% |
| 2025-08-05 | 27.49 | 27.78 | 27.22 | 27.64 | +0.58% | 0.42 | 0.94% |
| 2025-08-04 | 27.01 | 27.48 | 26.77 | 27.48 | +1.03% | 0.52 | 1.17% |
| 2025-08-01 | 27.04 | 28.17 | 26.90 | 27.20 | +0.59% | 0.90 | 2.02% |
| 2025-07-31 | 26.86 | 27.27 | 26.40 | 27.04 | +0.63% | 0.71 | 1.61% |
| 2025-07-30 | 27.35 | 27.36 | 26.60 | 26.87 | -1.75% | 0.53 | 1.21% |
| 2025-07-29 | 27.37 | 27.78 | 27.11 | 27.35 | -0.07% | 0.60 | 1.35% |
| 2025-07-28 | 27.18 | 27.43 | 27.03 | 27.37 | +1.00% | 0.43 | 0.97% |
| 2025-07-25 | 27.08 | 27.36 | 26.90 | 27.10 | +0.11% | 0.44 | 1.00% |
| 2025-07-24 | 26.66 | 27.20 | 26.66 | 27.07 | +1.12% | 0.52 | 1.18% |