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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.86 | 26.14 | 25.61 | 26.03 | +0.97% | 0.46 | 1.10% |
| 2025-06-24 | 25.88 | 25.88 | 25.41 | 25.78 | +1.70% | 0.53 | 1.26% |
| 2025-06-23 | 24.84 | 25.55 | 24.84 | 25.35 | +1.08% | 0.35 | 0.86% |
| 2025-06-20 | 25.24 | 25.64 | 24.89 | 25.08 | -0.52% | 0.39 | 0.94% |
| 2025-06-19 | 25.98 | 26.17 | 25.10 | 25.21 | -3.15% | 0.45 | 1.08% |
| 2025-06-18 | 25.99 | 26.50 | 25.52 | 26.03 | +0.89% | 0.62 | 1.47% |
| 2025-06-17 | 24.95 | 25.90 | 24.73 | 25.80 | +3.78% | 0.67 | 1.62% |
| 2025-06-16 | 24.20 | 24.94 | 24.20 | 24.86 | +1.35% | 0.26 | 0.64% |
| 2025-06-13 | 25.52 | 25.52 | 24.48 | 24.53 | -3.23% | 0.62 | 1.53% |
| 2025-06-12 | 25.52 | 25.60 | 25.21 | 25.35 | -0.67% | 0.56 | 1.35% |
| 2025-06-11 | 24.50 | 25.78 | 24.50 | 25.52 | +4.89% | 1.12 | 2.70% |
| 2025-06-10 | 24.76 | 24.79 | 24.11 | 24.33 | -1.86% | 0.40 | 0.99% |
| 2025-06-09 | 24.60 | 24.89 | 24.41 | 24.79 | +1.02% | 0.34 | 0.84% |
| 2025-06-06 | 24.52 | 24.63 | 24.39 | 24.54 | -0.44% | 0.25 | 0.62% |
| 2025-06-05 | 24.24 | 24.68 | 24.01 | 24.65 | +1.66% | 0.35 | 0.86% |
| 2025-06-04 | 24.13 | 24.49 | 23.98 | 24.25 | +1.23% | 0.37 | 0.93% |
| 2025-06-03 | 23.81 | 24.20 | 23.81 | 23.95 | +0.08% | 0.26 | 0.65% |
| 2025-05-30 | 24.48 | 24.63 | 23.83 | 23.93 | -2.25% | 0.31 | 0.79% |
| 2025-05-29 | 24.24 | 24.70 | 24.06 | 24.48 | +1.51% | 0.38 | 0.93% |
| 2025-05-28 | 24.51 | 24.74 | 24.10 | 24.12 | -1.13% | 0.27 | 0.67% |