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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.73 | 27.09 | 26.55 | 26.77 | +0.19% | 0.41 | 0.94% |
| 2025-07-22 | 26.85 | 26.91 | 26.49 | 26.72 | -0.60% | 0.47 | 1.08% |
| 2025-07-21 | 26.86 | 27.04 | 26.66 | 26.88 | +0.07% | 0.31 | 0.70% |
| 2025-07-18 | 26.77 | 27.07 | 26.63 | 26.86 | +0.83% | 0.45 | 1.02% |
| 2025-07-17 | 26.43 | 26.69 | 26.23 | 26.64 | +1.06% | 0.33 | 0.77% |
| 2025-07-16 | 25.94 | 26.52 | 25.94 | 26.36 | +1.50% | 0.42 | 0.98% |
| 2025-07-15 | 26.30 | 26.42 | 25.60 | 25.97 | -1.25% | 0.35 | 0.83% |
| 2025-07-14 | 26.22 | 26.46 | 26.15 | 26.30 | -0.23% | 0.28 | 0.66% |
| 2025-07-11 | 26.23 | 26.45 | 25.87 | 26.36 | +0.61% | 0.43 | 1.01% |
| 2025-07-10 | 26.41 | 26.54 | 26.11 | 26.20 | -0.68% | 0.37 | 0.86% |
| 2025-07-09 | 26.68 | 26.79 | 26.29 | 26.38 | -1.09% | 0.37 | 0.85% |
| 2025-07-08 | 26.39 | 26.86 | 26.24 | 26.67 | +1.02% | 0.39 | 0.91% |
| 2025-07-07 | 27.00 | 27.00 | 26.35 | 26.40 | -2.40% | 0.44 | 1.02% |
| 2025-07-04 | 27.25 | 27.41 | 26.75 | 27.05 | -1.10% | 0.57 | 1.30% |
| 2025-07-03 | 26.70 | 27.59 | 26.59 | 27.35 | +2.28% | 0.70 | 1.59% |
| 2025-07-02 | 27.58 | 27.58 | 26.68 | 26.74 | -2.76% | 0.50 | 1.14% |
| 2025-07-01 | 26.94 | 27.79 | 26.65 | 27.50 | +2.12% | 0.80 | 1.79% |
| 2025-06-30 | 26.39 | 27.21 | 26.07 | 26.93 | +2.47% | 0.83 | 1.90% |
| 2025-06-27 | 25.51 | 27.37 | 25.45 | 26.28 | +3.46% | 1.14 | 2.68% |
| 2025-06-26 | 25.50 | 25.73 | 25.26 | 25.40 | -2.42% | 0.67 | 1.61% |