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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.09 | 31.50 | 30.99 | 31.42 | +1.00% | 0.65 | 1.27% |
| 2026-01-16 | 30.75 | 31.17 | 30.62 | 31.11 | +1.63% | 0.66 | 1.31% |
| 2026-01-15 | 30.03 | 30.83 | 30.02 | 30.61 | +1.36% | 0.63 | 1.28% |
| 2026-01-14 | 30.48 | 30.66 | 29.80 | 30.20 | -0.43% | 1.04 | 2.11% |
| 2026-01-13 | 30.48 | 30.88 | 30.21 | 30.33 | -0.56% | 0.75 | 1.52% |
| 2026-01-12 | 30.99 | 30.99 | 30.21 | 30.50 | +0.73% | 0.83 | 1.68% |
| 2026-01-09 | 30.13 | 30.36 | 29.95 | 30.28 | +0.23% | 0.63 | 1.28% |
| 2026-01-08 | 30.06 | 30.33 | 30.04 | 30.21 | +0.13% | 0.41 | 0.83% |
| 2026-01-07 | 30.20 | 30.37 | 30.01 | 30.17 | -0.63% | 0.53 | 1.07% |
| 2026-01-06 | 30.30 | 30.66 | 29.88 | 30.36 | +1.13% | 0.93 | 1.88% |
| 2026-01-05 | 29.83 | 30.20 | 29.56 | 30.02 | +2.67% | 1.07 | 2.19% |
| 2025-12-31 | 29.39 | 29.47 | 29.15 | 29.24 | -0.41% | 0.37 | 0.78% |
| 2025-12-30 | 29.19 | 29.48 | 29.19 | 29.36 | +0.03% | 0.28 | 0.58% |
| 2025-12-29 | 29.30 | 29.47 | 29.23 | 29.35 | -0.03% | 0.35 | 0.73% |
| 2025-12-26 | 29.57 | 29.60 | 29.21 | 29.36 | -0.47% | 0.46 | 0.95% |
| 2025-12-25 | 29.20 | 29.50 | 29.20 | 29.50 | +0.51% | 0.39 | 0.81% |
| 2025-12-24 | 28.99 | 29.37 | 28.86 | 29.35 | +1.49% | 0.50 | 1.06% |
| 2025-12-23 | 29.01 | 29.18 | 28.67 | 28.92 | -0.52% | 0.50 | 1.06% |
| 2025-12-22 | 28.55 | 29.25 | 28.40 | 29.07 | +1.47% | 0.78 | 1.65% |
| 2025-12-19 | 28.50 | 28.78 | 28.45 | 28.65 | +1.27% | 0.37 | 0.80% |