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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.50 | 34.48 | 32.73 | 33.00 | -3.37% | 1.39 | 2.53% |
| 2026-02-13 | 31.78 | 34.79 | 31.50 | 34.15 | +7.19% | 2.72 | 4.91% |
| 2026-02-12 | 31.79 | 32.02 | 31.64 | 31.86 | +0.50% | 0.44 | 0.84% |
| 2026-02-11 | 31.95 | 32.10 | 31.43 | 31.70 | -1.34% | 0.82 | 1.56% |
| 2026-02-10 | 32.38 | 32.68 | 31.70 | 32.13 | -0.96% | 0.73 | 1.38% |
| 2026-02-09 | 32.48 | 32.57 | 32.22 | 32.44 | +0.46% | 0.47 | 0.89% |
| 2026-02-06 | 32.49 | 32.92 | 32.15 | 32.29 | -1.40% | 0.82 | 1.53% |
| 2026-02-05 | 33.80 | 33.95 | 32.49 | 32.75 | -4.41% | 1.19 | 2.19% |
| 2026-02-04 | 32.60 | 34.28 | 32.30 | 34.26 | +5.09% | 1.64 | 2.98% |
| 2026-02-03 | 32.19 | 32.66 | 32.11 | 32.60 | +1.68% | 0.53 | 0.99% |
| 2026-02-02 | 32.79 | 32.79 | 31.83 | 32.06 | -1.81% | 0.63 | 1.19% |
| 2026-01-30 | 32.35 | 32.85 | 31.95 | 32.65 | +0.55% | 0.60 | 1.12% |
| 2026-01-29 | 33.00 | 33.15 | 32.30 | 32.47 | -1.73% | 0.64 | 1.20% |
| 2026-01-28 | 33.27 | 33.27 | 32.68 | 33.04 | -1.40% | 0.58 | 1.08% |
| 2026-01-27 | 32.70 | 33.51 | 31.94 | 33.51 | +2.13% | 0.96 | 1.80% |
| 2026-01-26 | 33.79 | 33.79 | 32.33 | 32.81 | -2.90% | 1.16 | 2.17% |
| 2026-01-23 | 32.15 | 33.86 | 32.11 | 33.79 | +5.10% | 1.22 | 2.26% |
| 2026-01-22 | 32.10 | 32.47 | 31.90 | 32.15 | -0.59% | 0.69 | 1.32% |
| 2026-01-21 | 31.54 | 32.35 | 31.52 | 32.34 | +1.13% | 0.76 | 1.45% |
| 2026-01-20 | 31.40 | 32.18 | 31.33 | 31.98 | +1.78% | 1.04 | 2.02% |