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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.71 | 30.04 | 29.53 | 29.89 | +0.61% | 0.70 | 1.44% |
| 2025-09-16 | 29.23 | 29.79 | 29.01 | 29.71 | +2.13% | 0.78 | 1.63% |
| 2025-09-15 | 29.28 | 29.83 | 28.98 | 29.09 | +0.41% | 0.69 | 1.44% |
| 2025-09-12 | 29.43 | 29.48 | 28.88 | 28.97 | -1.76% | 0.61 | 1.29% |
| 2025-09-11 | 28.65 | 29.49 | 28.16 | 29.49 | +2.50% | 0.75 | 1.58% |
| 2025-09-10 | 29.50 | 29.70 | 28.75 | 28.77 | -2.47% | 0.78 | 1.64% |
| 2025-09-09 | 29.81 | 29.95 | 29.20 | 29.50 | -1.27% | 0.60 | 1.26% |
| 2025-09-08 | 29.60 | 29.96 | 29.19 | 29.88 | +1.43% | 0.85 | 1.76% |
| 2025-09-05 | 28.33 | 29.51 | 28.30 | 29.46 | +3.99% | 0.92 | 1.94% |
| 2025-09-04 | 29.49 | 29.73 | 27.78 | 28.33 | -2.68% | 1.02 | 2.17% |
| 2025-09-03 | 30.46 | 30.58 | 28.99 | 29.11 | -3.55% | 1.10 | 2.26% |
| 2025-09-02 | 30.93 | 30.93 | 29.55 | 30.18 | -2.42% | 1.65 | 3.37% |
| 2025-09-01 | 29.44 | 31.30 | 29.16 | 30.93 | +5.13% | 2.31 | 4.67% |
| 2025-08-29 | 29.22 | 30.09 | 28.83 | 29.42 | +1.83% | 1.72 | 3.59% |
| 2025-08-28 | 28.88 | 29.08 | 27.66 | 28.89 | +0.98% | 1.04 | 2.24% |
| 2025-08-27 | 29.37 | 29.92 | 28.61 | 28.61 | -2.52% | 1.23 | 2.58% |
| 2025-08-26 | 29.44 | 29.58 | 29.10 | 29.35 | 0.00% | 0.66 | 1.39% |
| 2025-08-25 | 29.66 | 29.68 | 29.10 | 29.35 | -0.41% | 1.00 | 2.09% |
| 2025-08-22 | 28.62 | 29.48 | 28.48 | 29.47 | +3.11% | 1.09 | 2.31% |
| 2025-08-21 | 29.31 | 29.43 | 28.40 | 28.58 | -1.52% | 0.89 | 1.91% |