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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.65 | 26.94 | 26.55 | 26.93 | +1.05% | 0.26 | 0.58% |
| 2026-04-21 | 27.07 | 27.07 | 26.47 | 26.65 | -1.37% | 0.27 | 0.61% |
| 2026-04-20 | 26.59 | 27.23 | 26.59 | 27.02 | +1.62% | 0.32 | 0.71% |
| 2026-04-17 | 26.93 | 26.96 | 26.48 | 26.59 | -1.19% | 0.30 | 0.67% |
| 2026-04-16 | 26.65 | 26.96 | 26.65 | 26.91 | +0.86% | 0.27 | 0.62% |
| 2026-04-15 | 26.91 | 27.10 | 26.58 | 26.68 | -0.78% | 0.28 | 0.62% |
| 2026-04-14 | 26.77 | 26.99 | 26.57 | 26.89 | +0.82% | 0.22 | 0.51% |
| 2026-04-13 | 26.61 | 26.77 | 26.49 | 26.67 | -0.11% | 0.19 | 0.43% |
| 2026-04-10 | 26.70 | 26.99 | 26.63 | 26.70 | +0.91% | 0.24 | 0.54% |
| 2026-04-09 | 26.50 | 26.90 | 26.33 | 26.46 | -1.01% | 0.25 | 0.57% |
| 2026-04-08 | 26.00 | 26.77 | 25.99 | 26.73 | +4.41% | 0.34 | 0.79% |
| 2026-04-07 | 25.40 | 25.80 | 25.39 | 25.60 | +0.20% | 0.19 | 0.44% |
| 2026-04-03 | 25.51 | 25.70 | 25.42 | 25.55 | +0.08% | 0.18 | 0.43% |
| 2026-04-02 | 25.93 | 26.10 | 25.30 | 25.53 | -1.88% | 0.29 | 0.69% |
| 2026-04-01 | 25.50 | 26.11 | 25.50 | 26.02 | +3.13% | 0.34 | 0.80% |
| 2026-03-31 | 25.54 | 25.84 | 25.23 | 25.23 | -1.06% | 0.15 | 0.36% |
| 2026-03-30 | 25.19 | 25.63 | 25.09 | 25.50 | -0.62% | 0.19 | 0.47% |
| 2026-03-27 | 25.23 | 25.73 | 25.10 | 25.66 | +1.26% | 0.23 | 0.55% |
| 2026-03-26 | 25.67 | 25.91 | 25.21 | 25.34 | -2.05% | 0.27 | 0.64% |
| 2026-03-25 | 25.70 | 26.05 | 25.49 | 25.87 | +1.81% | 0.37 | 0.87% |