澳弘电子（605058）历史行情

以下为澳弘电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	48.010	53.350	53.350	47.120	4.850	10.000%	21.19万	0.00亿	0.000%
2026-10-08	52.570	48.500	52.890	48.280	-5.140	-9.582%	18.54万	0.00亿	0.000%
2026-10-07	59.600	53.640	60.000	53.640	-5.960	-10.000%	1,327.66万	7.31亿	9.289%
2026-10-06	59.600	53.640	60.000	53.640	-5.960	-10.000%	1,327.66万	7.31亿	9.289%
2026-10-05	59.600	53.640	60.000	53.640	-5.960	-10.000%	1,327.66万	7.31亿	9.289%
2026-10-02	59.600	53.640	60.000	53.640	-5.960	-10.000%	1,327.66万	7.31亿	9.289%
2026-10-01	59.600	53.640	60.000	53.640	-5.960	-10.000%	1,327.66万	7.31亿	9.289%
2026-09-30	59.600	53.640	60.000	53.640	-5.960	-10.000%	13.28万	0.00亿	0.000%
2026-09-29	51.010	59.600	59.600	51.010	5.420	10.004%	22.01万	0.00亿	0.000%
2026-09-28	60.250	54.180	60.250	54.180	-6.020	-10.000%	5.44万	0.00亿	0.000%
2026-09-27	58.000	60.200	60.450	56.700	1.600	2.730%	2,228.84万	13.20亿	15.594%
2026-09-24	58.000	60.200	60.450	56.700	1.600	2.730%	22.29万	0.00亿	0.000%
2026-09-23	52.630	58.600	58.600	52.470	5.330	10.006%	21.90万	0.00亿	0.000%
2026-09-22	48.500	53.270	53.270	47.700	4.840	9.994%	25.59万	0.00亿	0.000%
2026-09-21	48.000	48.430	49.990	45.000	1.030	2.173%	25.50万	0.00亿	0.000%
2026-09-18	49.000	47.400	50.620	46.680	-1.360	-2.789%	26.16万	0.00亿	0.000%
2026-09-17	47.000	48.760	48.760	45.000	4.430	9.993%	22.60万	0.00亿	0.000%
2026-09-16	40.500	44.330	44.330	40.160	4.030	10.000%	10.86万	0.00亿	0.000%
2026-09-15	36.300	40.300	40.300	36.300	3.660	9.989%	18.70万	0.00亿	0.000%
2026-09-14	32.680	36.640	36.640	31.820	3.330	9.997%	16.02万	0.00亿	0.000%
2026-09-11	30.000	33.310	33.310	29.800	3.030	10.007%	9.73万	0.00亿	0.000%
2026-09-10	29.500	30.280	30.390	29.030	0.640	2.159%	4.99万	0.00亿	0.000%
2026-09-09	28.850	29.640	30.100	28.770	0.910	3.167%	3.52万	0.00亿	0.000%
2026-09-08	28.390	28.730	29.200	28.390	0.190	0.666%	2.36万	0.00亿	0.000%
2026-09-07	27.530	28.540	28.650	27.530	1.070	3.895%	2.35万	0.00亿	0.000%
2026-09-04	28.010	27.470	28.500	27.300	-0.460	-1.647%	1.59万	0.00亿	0.000%
2026-09-03	27.880	27.930	28.160	27.370	0.320	1.159%	1.58万	0.00亿	0.000%
2026-09-02	27.410	27.610	27.780	27.190	-0.080	-0.289%	1.53万	0.00亿	0.000%
2026-09-01	28.250	27.690	28.390	27.530	-0.720	-2.534%	2.25万	0.00亿	0.000%
2026-08-31	27.230	28.410	28.440	27.030	1.090	3.990%	2.28万	0.00亿	0.000%
2026-08-28	27.530	27.320	27.970	27.000	-0.280	-1.014%	2.72万	0.00亿	0.000%
2026-08-27	26.840	27.600	27.970	26.840	0.650	2.412%	2.16万	0.00亿	0.000%
2026-08-26	26.970	26.950	27.270	26.350	0.070	0.260%	1.52万	0.00亿	0.000%
2026-08-25	26.590	26.880	27.050	25.550	0.380	1.434%	2.27万	0.00亿	0.000%
2026-08-24	26.890	26.500	26.890	25.890	-0.390	-1.450%	1.64万	0.00亿	0.000%
2026-08-21	26.680	26.890	27.000	26.110	0.250	0.938%	1.64万	0.00亿	0.000%
2026-08-20	26.680	26.640	27.160	26.410	0.400	1.524%	1.62万	0.00亿	0.000%
2026-08-19	27.450	26.240	27.650	26.060	-1.690	-6.051%	2.37万	0.00亿	0.000%
2026-08-18	28.090	27.930	28.500	27.520	-0.100	-0.357%	1.90万	0.00亿	0.000%
2026-08-17	27.180	28.030	28.130	27.030	0.850	3.127%	2.20万	0.00亿	0.000%
2026-08-14	26.800	27.180	27.240	26.730	0.520	1.950%	1.77万	0.00亿	0.000%
2026-08-13	27.530	26.660	27.830	26.660	-0.590	-2.165%	1.89万	0.00亿	0.000%
2026-08-12	26.620	27.250	27.390	26.620	0.610	2.290%	1.87万	0.00亿	0.000%
2026-08-11	26.900	26.640	26.960	26.370	-0.170	-0.634%	1.55万	0.00亿	0.000%
2026-08-10	27.080	26.810	27.100	26.080	-0.280	-1.034%	2.34万	0.00亿	0.000%
2026-08-07	25.880	27.090	27.240	25.880	1.190	4.595%	3.61万	0.00亿	0.000%
2026-08-06	25.290	25.900	26.100	25.070	0.490	1.928%	2.28万	0.00亿	0.000%
2026-08-05	24.520	25.410	25.610	24.500	0.690	2.791%	3.04万	0.00亿	0.000%
2026-08-04	23.990	24.720	24.800	23.990	0.850	3.561%	2.47万	0.00亿	0.000%
2026-08-03	23.110	23.870	23.970	23.110	0.470	2.009%	2.42万	0.00亿	0.000%
2026-07-31	23.550	23.400	23.970	23.400	0.620	2.722%	2.73万	0.00亿	0.000%
2026-07-30	23.370	22.780	23.770	22.560	-0.880	-3.719%	2.34万	0.00亿	0.000%
2026-07-29	23.470	23.660	23.720	22.950	0.300	1.284%	2.31万	0.00亿	0.000%
2026-07-28	23.840	23.360	24.100	23.300	-0.640	-2.667%	1.91万	0.00亿	0.000%
2026-07-27	23.110	24.000	24.000	23.040	0.670	2.872%	2.13万	0.00亿	0.000%
2026-07-24	23.400	23.330	23.950	23.050	-0.390	-1.644%	1.60万	0.00亿	0.000%
2026-07-23	23.400	23.720	24.070	23.260	0.390	1.672%	1.84万	0.00亿	0.000%
2026-07-22	23.820	23.330	24.250	23.200	-0.710	-2.953%	2.89万	0.00亿	0.000%
2026-07-21	22.800	24.040	24.190	21.310	1.390	6.137%	4.32万	0.00亿	0.000%
2026-07-20	24.210	22.650	24.580	22.110	-1.640	-6.752%	3.22万	0.00亿	0.000%
2026-07-17	25.400	24.290	25.600	23.820	-1.270	-4.969%	3.45万	0.00亿	0.000%
2026-07-16	25.900	25.560	26.750	25.460	-0.660	-2.517%	2.74万	0.00亿	0.000%
2026-07-15	27.870	26.220	27.870	26.120	-1.440	-5.206%	2.70万	0.00亿	0.000%
2026-07-14	26.280	27.660	27.760	25.850	1.550	5.936%	3.71万	0.00亿	0.000%
2026-07-13	28.420	26.110	28.610	26.080	-2.550	-8.897%	3.02万	0.00亿	0.000%
2026-07-10	29.640	28.660	30.130	28.600	-0.990	-3.339%	3.07万	0.00亿	0.000%
2026-07-09	28.990	29.650	29.780	27.720	0.800	2.773%	3.17万	0.00亿	0.000%
2026-07-08	30.500	28.850	30.510	28.670	-1.140	-3.801%	2.54万	0.00亿	0.000%
2026-07-07	31.190	29.990	31.550	29.700	-1.200	-3.847%	3.41万	0.00亿	0.000%
2026-07-06	32.560	31.190	32.890	30.860	-1.320	-4.060%	3.37万	0.00亿	0.000%
2026-07-03	32.790	32.510	33.550	32.210	0.040	0.123%	3.52万	0.00亿	0.000%
2026-07-02	33.010	32.470	34.560	31.900	-1.090	-3.248%	4.32万	0.00亿	0.000%
2026-07-01	35.600	33.560	36.360	33.400	-2.100	-5.889%	4.94万	0.00亿	0.000%
2026-06-30	33.480	35.660	35.700	32.890	1.700	5.006%	4.82万	0.00亿	0.000%
2026-06-29	37.510	33.960	37.900	33.960	-3.830	-10.135%	5.32万	0.00亿	0.000%
2026-06-26	38.100	37.790	38.600	36.700	-0.520	-1.357%	4.41万	0.00亿	0.000%
2026-06-25	38.420	38.310	39.390	37.810	-0.590	-1.517%	5.06万	0.00亿	0.000%
2026-06-24	37.850	38.900	39.570	37.480	1.010	2.666%	5.53万	0.00亿	0.000%
2026-06-23	39.830	37.890	39.830	37.470	-1.920	-4.823%	4.44万	0.00亿	0.000%
2026-06-22	41.290	39.810	41.290	38.350	-1.300	-3.162%	5.56万	0.00亿	0.000%
2026-06-18	40.500	41.110	41.700	40.270	0.110	0.268%	5.15万	0.00亿	0.000%
2026-06-17	40.390	41.000	41.590	40.080	0.810	2.015%	6.65万	0.00亿	0.000%
2026-06-16	41.150	40.190	41.150	39.300	0.080	0.199%	6.20万	0.00亿	0.000%
2026-06-15	36.420	40.110	40.110	36.420	3.690	10.132%	4.48万	0.00亿	0.000%
2026-06-12	36.300	36.420	37.340	35.660	0.570	1.590%	4.76万	0.00亿	0.000%
2026-06-11	34.800	35.850	36.700	33.410	0.780	2.224%	4.95万	0.00亿	0.000%
2026-06-10	35.810	35.070	36.800	34.260	-1.280	-3.521%	3.77万	0.00亿	0.000%
2026-06-09	36.380	36.350	37.290	35.830	0.570	1.593%	4.73万	0.00亿	0.000%
2026-06-08	34.750	35.780	37.180	34.670	-0.920	-2.507%	4.96万	0.00亿	0.000%
2026-06-05	37.210	36.700	38.060	34.450	-0.900	-2.394%	6.26万	0.00亿	0.000%
2026-06-04	37.160	37.600	38.890	36.380	-0.070	-0.186%	5.57万	0.00亿	0.000%
2026-06-03	39.100	37.670	39.650	37.010	-1.490	-3.805%	7.04万	0.00亿	0.000%
2026-06-02	39.380	39.160	41.010	38.530	-0.620	-1.559%	6.62万	0.00亿	0.000%
2026-06-01	38.590	39.780	40.480	37.500	0.350	0.888%	7.18万	0.00亿	0.000%
2026-05-29	40.610	39.430	41.470	38.600	-1.180	-2.906%	8.71万	0.00亿	0.000%
2026-05-28	38.700	40.610	40.700	38.100	1.790	4.611%	7.85万	0.00亿	0.000%
2026-05-27	40.460	38.820	41.300	38.150	-1.780	-4.384%	6.87万	0.00亿	0.000%
2026-05-26	39.150	40.600	40.620	38.600	0.860	2.164%	6.30万	0.00亿	0.000%
2026-05-25	39.480	39.740	40.500	38.200	1.040	2.687%	5.63万	0.00亿	0.000%
2026-05-22	36.000	38.700	39.100	36.000	2.770	7.709%	5.61万	0.00亿	0.000%
2026-05-21	38.100	35.930	38.850	35.820	-1.830	-4.846%	4.14万	0.00亿	0.000%
2026-05-20	37.310	37.760	37.970	36.980	0.200	0.532%	2.85万	0.00亿	0.000%
2026-05-19	37.500	37.560	37.800	36.080	-0.070	-0.186%	2.72万	0.00亿	0.000%
2026-05-18	37.300	37.630	38.120	36.000	0.650	1.758%	3.17万	0.00亿	0.000%
2026-05-15	37.990	36.980	38.300	36.470	-0.860	-2.273%	3.32万	0.00亿	0.000%
2026-05-14	39.900	37.840	39.900	37.630	-1.360	-3.469%	3.96万	0.00亿	0.000%
2026-05-13	38.000	39.200	39.900	37.360	1.050	2.752%	4.97万	0.00亿	0.000%
2026-05-12	38.370	38.150	39.040	37.710	-0.370	-0.961%	3.19万	0.00亿	0.000%
2026-05-11	38.400	38.520	39.160	37.500	0.470	1.235%	4.53万	0.00亿	0.000%
2026-05-08	36.620	38.050	38.230	36.460	1.160	3.144%	4.69万	0.00亿	0.000%
2026-05-07	35.150	36.890	37.820	34.720	1.870	5.340%	5.84万	0.00亿	0.000%
2026-05-06	34.200	35.020	35.710	33.910	1.040	3.061%	3.63万	0.00亿	0.000%
2026-04-30	34.580	33.980	34.880	33.760	-0.580	-1.678%	2.79万	0.00亿	0.000%
2026-04-29	34.300	34.560	35.150	34.280	0.050	0.145%	3.10万	0.00亿	0.000%
2026-04-28	36.430	34.510	36.430	33.760	-1.920	-5.270%	5.74万	0.00亿	0.000%
2026-04-27	35.950	36.430	37.150	35.950	0.480	1.335%	3.65万	0.00亿	0.000%
2026-04-24	35.680	35.950	36.630	35.380	-0.590	-1.615%	3.32万	0.00亿	0.000%
2026-04-23	37.360	36.540	37.680	36.050	-1.020	-2.716%	5.11万	0.00亿	0.000%
2026-04-22	37.080	37.560	38.310	37.010	0.260	0.697%	5.69万	0.00亿	0.000%
2026-04-21	36.770	37.300	37.810	36.770	0.190	0.512%	5.51万	0.00亿	0.000%
2026-04-20	37.240	37.110	38.160	36.190	-0.130	-0.349%	7.45万	0.00亿	0.000%
2026-04-17	35.290	37.240	37.490	34.910	1.840	5.198%	9.19万	0.00亿	0.000%
2026-04-16	35.360	35.400	36.360	35.150	0.040	0.113%	5.49万	0.00亿	0.000%
2026-04-15	36.130	35.360	36.660	35.270	-0.770	-2.131%	4.51万	0.00亿	0.000%
2026-04-14	36.490	36.130	36.790	35.400	-0.330	-0.905%	5.90万	0.00亿	0.000%
2026-04-13	35.320	36.460	36.500	35.100	0.000	0.000%	6.57万	0.00亿	0.000%
2026-04-10	35.100	35.620	35.680	34.450	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-09	33.810	34.510	35.000	33.690	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-08	32.840	34.260	34.380	32.520	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-07	31.460	32.060	32.980	31.460	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-03	32.890	31.370	32.890	31.360	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-02	32.800	32.480	33.240	32.100	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-01	33.230	33.250	33.830	32.450	0.000	0.000%	3.69万	0.00亿	0.000%