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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.72 | 24.72 | 24.28 | 24.39 | -1.11% | 0.26 | 0.64% |
| 2025-05-26 | 24.95 | 24.95 | 24.41 | 24.67 | -0.44% | 0.27 | 0.66% |
| 2025-05-23 | 24.90 | 25.32 | 24.61 | 24.78 | -0.47% | 0.34 | 0.81% |
| 2025-05-22 | 25.22 | 25.53 | 24.81 | 24.89 | -1.74% | 0.37 | 0.88% |
| 2025-05-21 | 25.81 | 25.81 | 25.22 | 25.34 | -1.41% | 0.35 | 0.83% |
| 2025-05-20 | 25.60 | 25.76 | 25.15 | 25.70 | +0.65% | 0.40 | 0.95% |
| 2025-05-19 | 25.94 | 25.96 | 25.19 | 25.53 | -1.10% | 0.52 | 1.24% |
| 2025-05-16 | 25.89 | 26.36 | 25.77 | 25.82 | -0.27% | 0.36 | 0.83% |
| 2025-05-15 | 26.81 | 26.81 | 25.86 | 25.89 | -2.73% | 0.38 | 0.88% |
| 2025-05-14 | 27.38 | 27.39 | 26.47 | 26.61 | -2.80% | 0.66 | 1.48% |
| 2025-05-13 | 28.09 | 28.27 | 27.30 | 27.38 | -0.68% | 0.77 | 1.68% |
| 2025-05-12 | 27.24 | 27.72 | 27.19 | 27.56 | +3.20% | 0.73 | 1.60% |
| 2025-05-09 | 27.79 | 27.92 | 26.51 | 26.71 | -4.49% | 0.60 | 1.35% |
| 2025-05-08 | 27.49 | 28.14 | 27.12 | 27.97 | +1.93% | 0.66 | 1.43% |
| 2025-05-07 | 27.48 | 28.25 | 27.12 | 27.44 | +0.76% | 0.98 | 2.12% |
| 2025-05-06 | 26.39 | 27.51 | 26.10 | 27.23 | +3.09% | 1.18 | 2.67% |