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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.76 | 26.98 | 26.70 | 26.73 | +0.15% | 0.15 | 0.33% |
| 2025-11-19 | 26.87 | 27.04 | 26.61 | 26.69 | -0.89% | 0.25 | 0.58% |
| 2025-11-18 | 26.99 | 27.12 | 26.91 | 26.93 | +0.30% | 0.21 | 0.47% |
| 2025-11-17 | 27.12 | 27.30 | 26.85 | 26.85 | -1.40% | 0.28 | 0.64% |
| 2025-11-14 | 27.47 | 27.55 | 27.22 | 27.23 | -0.91% | 0.29 | 0.66% |
| 2025-11-13 | 27.28 | 27.55 | 27.16 | 27.48 | +0.44% | 0.34 | 0.76% |
| 2025-11-12 | 27.55 | 27.66 | 27.18 | 27.36 | -0.69% | 0.24 | 0.54% |
| 2025-11-11 | 27.41 | 27.57 | 27.35 | 27.55 | +0.51% | 0.33 | 0.75% |
| 2025-11-10 | 27.37 | 27.50 | 27.15 | 27.41 | +0.62% | 0.28 | 0.64% |
| 2025-11-07 | 27.19 | 27.35 | 27.05 | 27.24 | -0.15% | 0.26 | 0.58% |
| 2025-11-06 | 27.14 | 27.40 | 27.10 | 27.28 | +0.52% | 0.30 | 0.67% |
| 2025-11-05 | 26.70 | 27.21 | 26.70 | 27.14 | +0.70% | 0.26 | 0.59% |
| 2025-11-04 | 27.39 | 27.40 | 26.80 | 26.95 | -1.61% | 0.44 | 1.00% |
| 2025-11-03 | 27.52 | 27.66 | 27.08 | 27.39 | -0.44% | 0.36 | 0.81% |
| 2025-10-31 | 27.30 | 27.78 | 27.21 | 27.51 | +0.77% | 0.32 | 0.71% |
| 2025-10-30 | 27.30 | 27.70 | 26.94 | 27.30 | -2.22% | 0.52 | 1.18% |
| 2025-10-29 | 27.48 | 27.92 | 27.44 | 27.92 | +1.20% | 0.31 | 0.68% |
| 2025-10-28 | 27.70 | 27.88 | 27.50 | 27.59 | -0.22% | 0.33 | 0.72% |
| 2025-10-27 | 27.52 | 27.74 | 27.28 | 27.65 | +1.17% | 0.51 | 1.14% |
| 2025-10-24 | 27.10 | 27.41 | 26.92 | 27.33 | +0.96% | 0.35 | 0.79% |