上声电子 (688533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	27.30	27.51	0.21	0.77%	27.21	27.78	11622	3203	0.71%
2025-10-30	27.30	27.30	-0.62	-2.22%	26.94	27.70	19222	5238	1.18%
2025-10-29	27.48	27.92	0.33	1.20%	27.44	27.92	11102	3070	0.68%
2025-10-28	27.70	27.59	-0.06	-0.22%	27.50	27.88	11784	3263	0.72%
2025-10-27	27.52	27.65	0.32	1.17%	27.28	27.74	18550	5105	1.14%
2025-10-24	27.10	27.33	0.26	0.96%	26.92	27.41	12821	3493	0.79%
2025-10-23	27.11	27.07	-0.26	-0.95%	26.65	27.34	14176	3802	0.87%
2025-10-22	27.41	27.33	-0.06	-0.22%	27.14	28.20	14471	3975	0.89%
2025-10-21	27.15	27.39	0.35	1.29%	26.96	27.46	13989	3813	0.86%
2025-10-20	27.32	27.04	0.04	0.15%	26.91	27.39	9976	2699	0.61%
2025-10-17	27.56	27.00	-0.56	-2.03%	26.91	27.75	15235	4154	0.94%
2025-10-16	27.91	27.56	-0.37	-1.32%	27.50	27.98	13307	3686	0.82%
2025-10-15	27.81	27.93	0.12	0.43%	27.52	28.12	15666	4363	0.96%
2025-10-14	28.32	27.81	-0.36	-1.28%	27.65	28.59	26358	7388	1.62%
2025-10-13	28.01	28.17	-0.78	-2.69%	27.65	28.45	28068	7878	1.72%
2025-10-10	29.55	28.95	-0.60	-2.03%	28.80	29.68	23626	6874	1.45%
2025-10-09	29.33	29.55	0.23	0.78%	29.14	29.99	26408	7818	1.62%
2025-09-30	28.99	29.32	0.43	1.49%	28.87	29.68	22200	6508	1.36%
2025-09-29	28.59	28.89	0.53	1.87%	28.12	29.24	17277	4971	1.06%
2025-09-26	28.64	28.36	-0.54	-1.87%	28.35	29.08	16935	4855	1.04%
2025-09-25	28.58	28.90	0.14	0.49%	28.53	29.60	24844	7226	1.53%
2025-09-24	28.22	28.76	0.54	1.91%	27.88	28.77	19338	5495	1.19%
2025-09-23	28.60	28.22	-0.37	-1.29%	27.62	28.72	26178	7329	1.61%
2025-09-22	28.92	28.59	-0.33	-1.14%	28.21	29.20	22729	6508	1.40%
2025-09-19	29.25	28.92	-0.44	-1.50%	28.76	29.57	24206	7030	1.49%
2025-09-18	29.69	29.36	-0.53	-1.77%	29.00	30.53	39411	11790	2.42%
2025-09-17	29.71	29.89	0.18	0.61%	29.53	30.04	23397	6985	1.44%
2025-09-16	29.23	29.71	0.62	2.13%	29.01	29.79	26532	7836	1.63%
2025-09-15	29.28	29.09	0.12	0.41%	28.98	29.83	23410	6873	1.44%
2025-09-12	29.43	28.97	-0.52	-1.76%	28.88	29.48	21010	6130	1.29%
2025-09-11	28.65	29.49	0.72	2.50%	28.16	29.49	25768	7454	1.58%
2025-09-10	29.50	28.77	-0.73	-2.47%	28.75	29.70	26784	7791	1.64%
2025-09-09	29.81	29.50	-0.38	-1.27%	29.20	29.95	20444	6039	1.26%
2025-09-08	29.60	29.88	0.42	1.43%	29.19	29.96	28640	8495	1.76%
2025-09-05	28.33	29.46	1.13	3.99%	28.30	29.51	31671	9220	1.94%
2025-09-04	29.49	28.33	-0.78	-2.68%	27.78	29.73	35292	10160	2.17%
2025-09-03	30.46	29.11	-1.07	-3.55%	28.99	30.58	36872	10951	2.26%
2025-09-02	30.93	30.18	-0.75	-2.42%	29.55	30.93	54931	16536	3.37%
2025-09-01	29.44	30.93	1.51	5.13%	29.16	31.30	76026	23064	4.67%
2025-08-29	29.22	29.42	0.53	1.83%	28.83	30.09	58515	17233	3.59%
2025-08-28	28.88	28.89	0.28	0.98%	27.66	29.08	36490	10380	2.24%
2025-08-27	29.37	28.61	-0.74	-2.52%	28.61	29.92	41948	12307	2.58%
2025-08-26	29.44	29.35	0.00	0.00%	29.10	29.58	22585	6637	1.39%
2025-08-25	29.66	29.35	-0.12	-0.41%	29.10	29.68	34070	9995	2.09%
2025-08-22	28.62	29.47	0.89	3.11%	28.48	29.48	37538	10921	2.31%
2025-08-21	29.31	28.58	-0.44	-1.52%	28.40	29.43	31067	8948	1.91%
2025-08-20	28.70	29.02	0.27	0.94%	28.30	29.03	22425	6432	1.38%
2025-08-19	28.69	28.75	0.10	0.35%	28.10	28.91	30582	8737	1.88%
2025-08-18	28.15	28.65	0.51	1.81%	27.97	28.96	38134	10876	2.34%
2025-08-15	27.65	28.14	0.59	2.14%	27.56	28.30	21083	5920	1.29%
2025-08-14	28.63	27.55	-0.97	-3.40%	27.55	28.63	26607	7437	1.63%
2025-08-13	28.60	28.52	-0.03	-0.11%	28.26	28.74	17122	4879	1.05%
2025-08-12	28.47	28.55	0.15	0.53%	28.14	28.67	17035	4828	1.05%
2025-08-11	27.78	28.40	0.87	3.16%	27.60	28.46	28877	8145	1.77%
2025-08-08	28.06	27.53	-0.55	-1.96%	27.50	28.06	17543	4855	1.08%
2025-08-07	28.03	28.08	0.16	0.57%	27.92	28.82	30060	8506	1.85%
2025-08-06	27.78	27.92	0.28	1.01%	27.52	27.95	22227	6174	1.36%
2025-08-05	27.49	27.64	0.16	0.58%	27.22	27.78	15241	4197	0.94%
2025-08-04	27.01	27.48	0.28	1.03%	26.77	27.48	19006	5162	1.17%
2025-08-01	27.04	27.20	0.16	0.59%	26.90	28.17	32896	9007	2.02%
2025-07-31	26.86	27.04	0.17	0.63%	26.40	27.27	26273	7054	1.61%
2025-07-30	27.35	26.87	-0.48	-1.76%	26.60	27.36	19628	5294	1.21%
2025-07-29	27.37	27.35	-0.02	-0.07%	27.11	27.78	22047	6045	1.35%
2025-07-28	27.18	27.37	0.27	1.00%	27.03	27.43	15751	4298	0.97%
2025-07-25	27.08	27.10	0.03	0.11%	26.90	27.36	16246	4401	1.00%