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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.90 | 25.45 | 24.40 | 25.41 | +4.44% | 0.46 | 1.13% |
| 2026-03-23 | 25.75 | 25.75 | 24.30 | 24.33 | -6.92% | 0.61 | 1.48% |
| 2026-03-20 | 26.82 | 27.12 | 26.12 | 26.14 | -2.97% | 0.43 | 0.98% |
| 2026-03-19 | 27.52 | 27.68 | 26.70 | 26.94 | -3.41% | 0.69 | 1.54% |
| 2026-03-18 | 27.30 | 28.11 | 27.27 | 27.89 | -5.97% | 1.37 | 3.01% |
| 2026-03-17 | 31.26 | 31.28 | 29.56 | 29.66 | -5.21% | 1.81 | 3.63% |
| 2026-03-16 | 32.04 | 32.04 | 30.71 | 31.29 | -3.31% | 1.53 | 2.97% |
| 2026-03-13 | 32.18 | 32.58 | 32.14 | 32.36 | -0.37% | 0.81 | 1.52% |
| 2026-03-12 | 32.31 | 32.54 | 31.88 | 32.48 | +0.53% | 0.65 | 1.22% |
| 2026-03-11 | 32.40 | 32.72 | 32.17 | 32.31 | -0.19% | 0.71 | 1.32% |
| 2026-03-10 | 32.38 | 32.68 | 32.03 | 32.37 | +3.62% | 1.28 | 2.41% |
| 2026-03-09 | 31.05 | 31.39 | 30.04 | 31.24 | -1.61% | 0.80 | 1.58% |
| 2026-03-06 | 31.68 | 32.05 | 31.60 | 31.75 | -1.43% | 0.72 | 1.37% |
| 2026-03-05 | 31.99 | 32.27 | 31.45 | 32.21 | +3.67% | 0.72 | 1.38% |
| 2026-03-04 | 31.53 | 32.10 | 30.90 | 31.07 | -2.91% | 0.85 | 1.63% |
| 2026-03-03 | 33.88 | 33.95 | 31.90 | 32.00 | -4.76% | 1.20 | 2.22% |
| 2026-03-02 | 33.30 | 33.92 | 33.15 | 33.60 | -1.12% | 0.70 | 1.26% |
| 2026-02-27 | 34.00 | 34.28 | 33.67 | 33.98 | -0.06% | 0.65 | 1.16% |
| 2026-02-26 | 33.16 | 34.09 | 32.95 | 34.00 | +2.63% | 0.97 | 1.76% |
| 2026-02-25 | 32.99 | 33.59 | 32.70 | 33.13 | +0.39% | 0.98 | 1.79% |