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
2026-08-06	21.79	21.62	-0.19	-0.87%	21.23	22.07	11120	2406	0.67%
2026-08-05	21.69	21.81	0.12	0.55%	21.57	21.86	9905	2151	0.60%
2026-08-04	21.98	21.69	-0.16	-0.73%	21.50	21.99	11167	2424	0.68%
2026-08-03	21.20	21.85	0.51	2.39%	21.20	21.85	8389	1808	0.51%
2026-07-31	20.75	21.34	0.54	2.60%	20.75	21.51	8992	1913	0.54%
2026-07-30	20.73	20.80	0.08	0.39%	20.62	21.20	10629	2228	0.64%
2026-07-29	20.40	20.72	0.34	1.67%	20.32	20.75	6579	1354	0.40%
2026-07-28	20.34	20.38	0.04	0.20%	20.20	20.57	6336	1292	0.38%
2026-07-27	19.68	20.34	0.43	2.16%	19.68	20.47	6671	1350	0.40%
2026-07-24	20.40	19.91	-0.50	-2.45%	19.91	20.47	5122	1031	0.31%
2026-07-23	20.05	20.41	0.39	1.95%	19.98	20.48	6250	1266	0.38%
2026-07-22	20.50	20.02	-0.58	-2.82%	19.98	20.66	9646	1951	0.58%
2026-07-21	20.41	20.60	0.38	1.88%	19.98	20.87	12560	2552	0.76%
2026-07-20	20.55	20.22	-0.37	-1.80%	19.96	20.88	9926	2026	0.60%
2026-07-17	21.54	20.59	-0.96	-4.45%	20.40	21.74	13596	2854	0.82%
2026-07-16	21.08	21.55	0.27	1.27%	21.05	21.91	9867	2131	0.60%
2026-07-15	21.12	21.28	0.34	1.62%	20.88	21.43	6472	1375	0.39%
2026-07-14	20.70	20.94	0.26	1.26%	20.53	20.98	8574	1783	0.52%
2026-07-13	21.29	20.68	-0.72	-3.36%	20.51	21.51	9920	2069	0.60%
2026-07-10	21.14	21.40	0.29	1.37%	20.94	21.77	8924	1910	0.54%
2026-07-09	21.05	21.11	-0.03	-0.14%	20.75	21.33	10652	2237	0.65%
2026-07-08	21.89	21.14	-0.37	-1.72%	21.04	21.91	9596	2037	0.58%
2026-07-07	22.30	21.51	-0.79	-3.54%	21.48	22.42	10094	2193	0.61%
2026-07-06	22.83	22.30	-0.54	-2.36%	22.26	22.85	13121	2961	0.80%
2026-07-03	21.78	22.84	1.06	4.87%	21.75	23.13	18601	4210	1.13%
2026-07-02	21.37	21.78	0.36	1.68%	21.37	22.36	16045	3514	0.97%
2026-07-01	20.84	21.42	0.56	2.68%	20.69	21.73	14114	2996	0.86%
2026-06-30	20.56	20.86	0.21	1.02%	20.40	20.97	11894	2468	0.72%
2026-06-29	20.42	20.65	0.18	0.88%	19.95	20.82	11390	2326	0.69%
2026-06-26	21.02	20.47	-0.89	-4.17%	20.41	21.31	12093	2510	0.73%
2026-06-25	21.83	21.36	-0.58	-2.64%	21.20	21.92	11598	2485	0.70%
2026-06-24	22.61	21.94	-0.63	-2.79%	21.76	22.66	9755	2152	0.59%
2026-06-23	22.33	22.57	0.23	1.03%	22.07	23.06	12189	2765	0.74%
2026-06-22	23.16	22.34	-0.56	-2.45%	21.60	23.16	18955	4167	1.15%
2026-06-18	23.01	22.90	-0.25	-1.08%	22.57	23.17	8459	1938	0.51%
2026-06-17	23.93	23.15	-0.55	-2.32%	22.92	23.93	13548	3137	0.82%
2026-06-16	23.55	23.70	0.15	0.64%	23.26	23.93	8078	1905	0.49%
2026-06-15	23.20	23.55	0.54	2.35%	23.19	23.70	9906	2327	0.60%
2026-06-12	22.90	23.01	0.17	0.74%	22.90	23.52	8129	1885	0.49%
2026-06-11	22.90	22.84	-0.33	-1.42%	22.65	23.28	7930	1816	0.48%
2026-06-10	23.40	23.17	-0.38	-1.61%	22.71	23.76	12754	2936	0.77%
2026-06-09	23.96	23.55	-0.18	-0.76%	23.51	23.96	11748	2780	0.71%
2026-06-08	24.43	23.73	-0.91	-3.69%	23.28	24.60	12641	3020	0.77%
2026-06-05	24.78	24.99	0.28	1.13%	24.16	25.71	13049	3253	0.79%
2026-06-04	24.94	24.71	-0.24	-0.96%	24.45	25.23	8700	2150	0.53%
2026-06-03	25.25	24.95	-0.17	-0.68%	24.90	25.64	14611	3687	0.89%
2026-06-02	25.59	25.12	-0.48	-1.88%	25.03	25.66	11756	2974	0.71%
2026-06-01	24.83	25.60	0.72	2.89%	24.82	25.76	11186	2846	0.68%
2026-05-29	26.03	24.88	-1.15	-4.42%	24.85	26.23	11548	2920	0.70%
2026-05-28	25.86	26.03	0.22	0.85%	25.35	26.41	11593	2995	0.70%
2026-05-27	26.57	25.81	-0.86	-3.22%	25.67	26.60	14800	3844	0.90%
2026-05-26	27.59	26.67	-0.92	-3.33%	26.26	27.59	16967	4550	1.03%
2026-05-25	27.61	27.59	0.01	0.04%	27.30	28.02	12655	3493	0.77%
2026-05-22	27.20	27.58	0.56	2.07%	26.72	27.78	14335	3909	0.87%
2026-05-21	27.99	27.02	-0.51	-1.85%	26.80	28.27	22848	6355	1.38%
2026-05-20	27.84	27.53	-0.32	-1.15%	27.30	27.89	12052	3318	0.73%
2026-05-19	27.72	27.85	0.06	0.22%	27.47	28.03	13714	3807	0.83%
2026-05-18	27.29	27.79	0.28	1.02%	27.12	27.86	13754	3794	0.83%
2026-05-15	27.08	27.51	0.38	1.40%	27.01	28.17	21697	6000	1.32%
2026-05-14	27.75	27.13	-0.56	-2.02%	27.13	27.76	17277	4724	1.05%
2026-05-13	27.27	27.69	0.23	0.84%	27.23	27.74	15561	4282	0.94%
2026-05-12	27.71	27.46	-0.11	-0.40%	27.26	27.96	16697	4606	1.01%
2026-05-11	27.68	27.57	-0.03	-0.11%	27.40	27.78	16770	4615	1.02%
2026-05-08	27.13	27.60	0.40	1.47%	26.89	27.64	20097	5497	1.22%
2026-05-07	26.90	27.20	0.52	1.95%	26.75	27.42	17735	4814	1.07%
2026-05-06	27.02	26.68	0.12	0.45%	26.52	27.05	21549	5766	1.31%
2026-04-30	26.34	26.56	0.03	0.11%	26.31	26.67	15203	4025	0.92%
2026-04-29	26.00	26.53	0.45	1.73%	26.00	26.58	10123	2672	0.61%