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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.11 | 27.34 | 26.65 | 27.07 | -0.95% | 0.38 | 0.87% |
| 2025-10-22 | 27.41 | 28.20 | 27.14 | 27.33 | -0.22% | 0.40 | 0.89% |
| 2025-10-21 | 27.15 | 27.46 | 26.96 | 27.39 | +1.29% | 0.38 | 0.86% |
| 2025-10-20 | 27.32 | 27.39 | 26.91 | 27.04 | +0.15% | 0.27 | 0.61% |
| 2025-10-17 | 27.56 | 27.75 | 26.91 | 27.00 | -2.03% | 0.42 | 0.94% |
| 2025-10-16 | 27.91 | 27.98 | 27.50 | 27.56 | -1.32% | 0.37 | 0.82% |
| 2025-10-15 | 27.81 | 28.12 | 27.52 | 27.93 | +0.43% | 0.44 | 0.96% |
| 2025-10-14 | 28.32 | 28.59 | 27.65 | 27.81 | -1.28% | 0.74 | 1.62% |
| 2025-10-13 | 28.01 | 28.45 | 27.65 | 28.17 | -2.69% | 0.79 | 1.72% |
| 2025-10-10 | 29.55 | 29.68 | 28.80 | 28.95 | -2.03% | 0.69 | 1.45% |
| 2025-10-09 | 29.33 | 29.99 | 29.14 | 29.55 | +0.78% | 0.78 | 1.62% |
| 2025-09-30 | 28.99 | 29.68 | 28.87 | 29.32 | +1.49% | 0.65 | 1.36% |
| 2025-09-29 | 28.59 | 29.24 | 28.12 | 28.89 | +1.87% | 0.50 | 1.06% |
| 2025-09-26 | 28.64 | 29.08 | 28.35 | 28.36 | -1.87% | 0.49 | 1.04% |
| 2025-09-25 | 28.58 | 29.60 | 28.53 | 28.90 | +0.49% | 0.72 | 1.53% |
| 2025-09-24 | 28.22 | 28.77 | 27.88 | 28.76 | +1.91% | 0.55 | 1.19% |
| 2025-09-23 | 28.60 | 28.72 | 27.62 | 28.22 | -1.29% | 0.73 | 1.61% |
| 2025-09-22 | 28.92 | 29.20 | 28.21 | 28.59 | -1.14% | 0.65 | 1.40% |
| 2025-09-19 | 29.25 | 29.57 | 28.76 | 28.92 | -1.50% | 0.70 | 1.49% |
| 2025-09-18 | 29.69 | 30.53 | 29.00 | 29.36 | -1.77% | 1.18 | 2.42% |