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
2025-04-03	31.71	31.55	-0.54	-1.68%	31.36	32.30	9006	2859	0.55%
2025-04-02	31.76	32.09	0.33	1.04%	31.30	32.32	9944	3188	0.61%
2025-04-01	31.52	31.76	0.26	0.83%	31.52	32.04	9560	3039	0.59%
2025-03-31	31.63	31.50	-0.19	-0.60%	31.22	31.90	11174	3519	0.69%
2025-03-28	32.16	31.69	-0.29	-0.91%	31.66	32.32	10827	3467	0.66%
2025-03-27	32.09	31.98	-0.12	-0.37%	31.62	32.42	15538	4978	0.95%
2025-03-26	32.79	32.10	-0.81	-2.46%	32.01	33.29	22396	7271	1.38%
2025-03-25	33.05	32.91	-0.18	-0.54%	32.52	33.34	12343	4056	0.76%
2025-03-24	34.00	33.09	-0.97	-2.85%	32.31	34.06	32137	10591	1.97%
2025-03-21	34.92	34.06	-0.95	-2.71%	33.86	34.92	18263	6255	1.12%
2025-03-20	34.79	35.01	0.23	0.66%	34.48	35.67	21111	7420	1.30%
2025-03-19	35.03	34.78	-0.29	-0.83%	34.54	35.16	11768	4096	0.72%
2025-03-18	34.98	35.07	0.16	0.46%	34.71	35.26	12326	4315	0.76%
2025-03-17	34.94	34.91	0.07	0.20%	34.35	35.15	14832	5164	0.91%
2025-03-14	34.00	34.84	0.86	2.53%	33.69	34.96	16512	5698	1.01%
2025-03-13	34.82	33.98	-0.78	-2.24%	33.61	34.82	18351	6245	1.13%
2025-03-12	34.89	34.76	-0.13	-0.37%	34.75	35.24	13324	4656	0.82%
2025-03-11	34.56	34.89	-0.20	-0.57%	34.37	35.07	14540	5047	0.89%
2025-03-10	34.35	35.09	0.61	1.77%	34.25	35.42	21018	7346	1.29%
2025-03-07	34.85	34.48	-0.43	-1.23%	34.00	35.13	24203	8372	1.49%
2025-03-06	34.36	34.91	0.61	1.78%	34.36	35.26	24920	8693	1.53%
2025-03-05	34.01	34.30	0.20	0.59%	33.53	34.32	18510	6285	1.14%
2025-03-04	33.50	34.10	0.22	0.65%	33.40	34.28	19862	6743	1.22%
2025-03-03	34.48	33.88	-0.42	-1.22%	33.72	34.77	24986	8545	1.53%
2025-02-28	36.52	34.30	-2.18	-5.98%	34.18	36.73	41177	14386	2.53%
2025-02-27	37.45	36.48	-2.16	-5.59%	35.71	38.00	53737	19773	3.30%
2025-02-26	38.60	38.64	-0.06	-0.16%	38.20	39.55	36901	14331	2.27%
2025-02-25	38.70	38.70	-0.78	-1.98%	37.84	39.31	42029	16200	2.58%
2025-02-24	39.80	39.48	1.26	3.30%	38.49	40.65	58498	23008	3.59%
2025-02-21	36.53	38.22	1.82	5.00%	36.20	38.98	46587	17665	2.86%
2025-02-20	36.50	36.40	0.16	0.44%	35.66	36.72	30534	11046	1.87%
2025-02-19	34.11	36.24	2.45	7.25%	33.72	36.93	52525	18918	3.23%
2025-02-18	35.19	33.79	-1.57	-4.44%	33.73	35.37	20913	7205	1.28%
2025-02-17	34.65	35.36	0.71	2.05%	34.40	35.40	21947	7666	1.35%
2025-02-14	34.88	34.65	-0.23	-0.66%	34.20	35.64	23921	8345	1.47%
2025-02-13	36.19	34.88	-1.37	-3.78%	34.74	36.24	25253	8944	1.55%
2025-02-12	34.99	36.25	0.98	2.78%	34.71	36.41	28908	10341	1.78%
2025-02-11	35.63	35.27	-0.42	-1.18%	34.77	35.79	21683	7624	1.33%
2025-02-10	36.38	35.69	-0.43	-1.19%	35.25	36.51	27003	9606	1.66%
2025-02-07	36.01	36.12	0.22	0.61%	35.15	36.41	34782	12487	2.14%
2025-02-06	33.19	35.90	2.55	7.65%	33.00	35.99	37219	13046	2.29%
2025-02-05	33.90	33.35	-0.97	-2.83%	32.39	33.91	31860	10543	1.96%
2025-01-27	36.07	34.32	-1.68	-4.67%	34.31	36.21	25057	8763	1.54%
2025-01-24	34.56	36.00	1.37	3.96%	34.45	36.20	25355	9030	1.56%
2025-01-23	35.20	34.63	-0.25	-0.72%	34.60	35.83	22545	7939	1.38%
2025-01-22	36.00	34.88	-1.42	-3.91%	34.60	36.17	26497	9308	1.63%
2025-01-21	35.55	36.30	0.82	2.31%	34.93	36.50	26058	9353	1.60%
2025-01-20	36.01	35.48	-0.30	-0.84%	35.35	36.23	17061	6089	1.05%
2025-01-17	35.15	35.78	0.63	1.79%	34.70	35.95	18759	6651	1.15%
2025-01-16	35.30	35.15	-0.08	-0.23%	34.45	35.70	18247	6390	1.12%
2025-01-15	35.26	35.23	-0.17	-0.48%	34.87	35.65	14361	5052	0.88%
2025-01-14	33.15	35.40	2.45	7.44%	32.77	35.48	26148	9070	1.61%
2025-01-13	32.50	32.95	-0.15	-0.45%	32.10	33.58	16715	5503	1.03%
2025-01-10	33.64	33.10	-0.74	-2.19%	33.08	35.35	21857	7495	1.34%
2025-01-09	33.20	33.84	0.37	1.11%	33.10	35.28	18575	6367	1.14%
2025-01-08	33.28	33.47	-0.19	-0.56%	31.72	33.93	22671	7425	1.39%
2025-01-07	33.19	33.66	0.49	1.48%	32.38	34.08	15451	5137	0.95%
2025-01-06	32.32	33.17	0.53	1.62%	31.80	33.93	20888	6887	1.28%
2025-01-03	34.56	32.64	-1.91	-5.53%	32.50	34.78	22400	7507	1.38%
2025-01-02	34.90	34.55	-0.27	-0.78%	33.51	36.18	27943	9770	1.75%
2024-12-31	36.20	34.82	-1.27	-3.52%	34.50	36.28	19764	6939	1.24%
2024-12-30	36.50	36.09	-0.41	-1.12%	35.74	37.30	25297	9233	1.58%
2024-12-27	36.29	36.50	0.12	0.33%	35.50	37.18	30858	11168	1.93%
2024-12-26	34.50	36.38	2.00	5.82%	33.90	36.49	29919	10752	1.87%
2024-12-25	34.28	34.38	0.10	0.29%	33.88	34.96	14259	4913	0.89%