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
2025-12-16	28.39	28.00	-0.11	-0.39%	27.83	28.41	12591	3528	0.77%
2025-12-15	28.33	28.11	-0.46	-1.61%	28.08	28.65	15598	4425	0.96%
2025-12-12	28.35	28.57	0.24	0.85%	28.19	28.72	14688	4190	0.90%
2025-12-11	28.55	28.33	-0.24	-0.84%	28.28	28.84	18172	5194	1.12%
2025-12-10	28.31	28.57	0.25	0.88%	28.30	28.81	16502	4718	1.01%
2025-12-09	28.48	28.32	-0.13	-0.46%	28.32	28.86	19482	5567	1.20%
2025-12-08	28.26	28.45	0.32	1.14%	28.03	28.63	17430	4947	1.07%
2025-12-05	27.59	28.13	0.56	2.03%	27.48	28.16	18004	5019	1.11%
2025-12-04	27.50	27.57	0.01	0.04%	27.31	27.66	9709	2666	0.60%
2025-12-03	27.08	27.56	0.52	1.92%	27.02	27.69	19392	5304	1.19%
2025-12-02	27.25	27.04	-0.22	-0.81%	26.98	27.26	6647	1798	0.41%
2025-12-01	27.09	27.26	0.36	1.34%	26.98	27.32	9408	2551	0.58%
2025-11-28	26.75	26.90	0.21	0.79%	26.62	27.00	7673	2057	0.47%
2025-11-27	26.61	26.69	0.06	0.23%	26.60	26.84	5888	1574	0.36%
2025-11-26	26.51	26.63	0.21	0.79%	26.40	26.78	11211	2977	0.69%
2025-11-25	26.40	26.42	0.16	0.61%	26.35	26.75	10487	2787	0.64%
2025-11-24	26.10	26.26	0.25	0.96%	25.83	26.32	8931	2331	0.55%
2025-11-21	26.61	26.01	-0.72	-2.69%	25.90	26.79	13200	3462	0.81%
2025-11-20	26.76	26.73	0.04	0.15%	26.70	26.98	5445	1459	0.33%
2025-11-19	26.87	26.69	-0.24	-0.89%	26.61	27.04	9372	2508	0.58%
2025-11-18	26.99	26.93	0.08	0.30%	26.91	27.12	7729	2086	0.47%
2025-11-17	27.12	26.85	-0.38	-1.40%	26.85	27.30	10421	2814	0.64%
2025-11-14	27.47	27.23	-0.25	-0.91%	27.22	27.55	10743	2938	0.66%
2025-11-13	27.28	27.48	0.12	0.44%	27.16	27.55	12386	3390	0.76%
2025-11-12	27.55	27.36	-0.19	-0.69%	27.18	27.66	8820	2416	0.54%
2025-11-11	27.41	27.55	0.14	0.51%	27.35	27.57	12133	3335	0.75%
2025-11-10	27.37	27.41	0.17	0.62%	27.15	27.50	10357	2829	0.64%
2025-11-07	27.19	27.24	-0.04	-0.15%	27.05	27.35	9387	2552	0.58%
2025-11-06	27.14	27.28	0.14	0.52%	27.10	27.40	10914	2975	0.67%
2025-11-05	26.70	27.14	0.19	0.71%	26.70	27.21	9596	2592	0.59%
2025-11-04	27.39	26.95	-0.44	-1.61%	26.80	27.40	16224	4383	1.00%
2025-11-03	27.52	27.39	-0.12	-0.44%	27.08	27.66	13156	3591	0.81%
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%