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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.33 | 28.67 | 28.05 | 28.29 | +0.35% | 0.53 | 1.14% |
| 2025-12-17 | 28.08 | 28.66 | 27.64 | 28.19 | +0.68% | 0.51 | 1.11% |
| 2025-12-16 | 28.39 | 28.41 | 27.83 | 28.00 | -0.39% | 0.35 | 0.77% |
| 2025-12-15 | 28.33 | 28.65 | 28.08 | 28.11 | -1.61% | 0.44 | 0.96% |
| 2025-12-12 | 28.35 | 28.72 | 28.19 | 28.57 | +0.85% | 0.42 | 0.90% |
| 2025-12-11 | 28.55 | 28.84 | 28.28 | 28.33 | -0.84% | 0.52 | 1.12% |
| 2025-12-10 | 28.31 | 28.81 | 28.30 | 28.57 | +0.88% | 0.47 | 1.01% |
| 2025-12-09 | 28.48 | 28.86 | 28.32 | 28.32 | -0.46% | 0.56 | 1.20% |
| 2025-12-08 | 28.26 | 28.63 | 28.03 | 28.45 | +1.14% | 0.49 | 1.07% |
| 2025-12-05 | 27.59 | 28.16 | 27.48 | 28.13 | +2.03% | 0.50 | 1.11% |
| 2025-12-04 | 27.50 | 27.66 | 27.31 | 27.57 | +0.04% | 0.27 | 0.60% |
| 2025-12-03 | 27.08 | 27.69 | 27.02 | 27.56 | +1.92% | 0.53 | 1.19% |
| 2025-12-02 | 27.25 | 27.26 | 26.98 | 27.04 | -0.81% | 0.18 | 0.41% |
| 2025-12-01 | 27.09 | 27.32 | 26.98 | 27.26 | +1.34% | 0.26 | 0.58% |
| 2025-11-28 | 26.75 | 27.00 | 26.62 | 26.90 | +0.79% | 0.21 | 0.47% |
| 2025-11-27 | 26.61 | 26.84 | 26.60 | 26.69 | +0.23% | 0.16 | 0.36% |
| 2025-11-26 | 26.51 | 26.78 | 26.40 | 26.63 | +0.79% | 0.30 | 0.69% |
| 2025-11-25 | 26.40 | 26.75 | 26.35 | 26.42 | +0.61% | 0.28 | 0.64% |
| 2025-11-24 | 26.10 | 26.32 | 25.83 | 26.26 | +0.96% | 0.23 | 0.55% |
| 2025-11-21 | 26.61 | 26.79 | 25.90 | 26.01 | -2.69% | 0.35 | 0.81% |