上声电子（688533）历史行情

以下为上声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	19.690	19.570	19.700	18.920	-0.060	-0.306%	106.33万	0.00亿	0.000%
2026-10-08	20.060	19.630	20.220	19.380	-0.280	-1.406%	71.09万	0.00亿	0.000%
2026-10-07	20.120	19.910	20.200	19.890	-0.030	-0.150%	45.49万	0.09亿	0.276%
2026-10-06	20.120	19.910	20.200	19.890	-0.030	-0.150%	45.49万	0.09亿	0.276%
2026-10-05	20.120	19.910	20.200	19.890	-0.030	-0.150%	45.49万	0.09亿	0.276%
2026-10-02	20.120	19.910	20.200	19.890	-0.030	-0.150%	45.49万	0.09亿	0.276%
2026-10-01	20.120	19.910	20.200	19.890	-0.030	-0.150%	45.49万	0.09亿	0.276%
2026-09-30	20.120	19.910	20.200	19.890	-0.030	-0.150%	45.49万	0.00亿	0.000%
2026-09-29	19.870	19.940	20.150	19.800	0.050	0.251%	59.34万	0.00亿	0.000%
2026-09-28	20.350	19.890	20.540	19.890	-0.210	-1.045%	92.51万	0.00亿	0.000%
2026-09-27	20.600	20.100	20.660	20.080	-0.550	-2.663%	115.49万	0.23亿	0.700%
2026-09-24	20.600	20.100	20.660	20.080	-0.550	-2.663%	115.49万	0.00亿	0.000%
2026-09-23	20.300	20.650	20.830	20.060	0.360	1.774%	177.58万	0.00亿	0.000%
2026-09-22	19.880	20.290	20.640	19.800	0.600	3.047%	182.51万	0.00亿	0.000%
2026-09-21	19.500	19.690	19.770	19.470	0.270	1.390%	57.24万	0.00亿	0.000%
2026-09-18	19.320	19.420	19.700	19.270	0.160	0.831%	61.08万	0.00亿	0.000%
2026-09-17	18.920	19.260	19.310	18.920	0.200	1.049%	46.12万	0.00亿	0.000%
2026-09-16	18.860	19.060	19.190	18.830	0.050	0.263%	45.16万	0.00亿	0.000%
2026-09-15	19.300	19.010	19.300	19.000	-0.170	-0.886%	46.50万	0.00亿	0.000%
2026-09-14	19.200	19.180	19.410	19.090	0.050	0.261%	69.84万	0.00亿	0.000%
2026-09-11	19.530	19.130	19.560	18.980	-0.420	-2.148%	103.28万	0.00亿	0.000%
2026-09-10	19.940	19.550	19.990	19.530	-0.440	-2.201%	71.30万	0.00亿	0.000%
2026-09-09	20.160	19.990	20.330	19.880	-0.270	-1.333%	72.06万	0.00亿	0.000%
2026-09-08	20.450	20.260	20.450	20.010	-0.030	-0.148%	50.35万	0.00亿	0.000%
2026-09-07	20.170	20.290	20.450	20.000	0.170	0.845%	67.22万	0.00亿	0.000%
2026-09-04	20.550	20.120	20.850	20.010	-0.340	-1.662%	126.67万	0.00亿	0.000%
2026-09-03	20.750	20.460	20.930	20.400	-0.230	-1.112%	65.43万	0.00亿	0.000%
2026-09-02	20.850	20.690	20.930	20.350	-0.150	-0.720%	116.20万	0.00亿	0.000%
2026-09-01	20.650	20.840	21.290	20.650	0.050	0.241%	124.66万	0.00亿	0.000%
2026-08-31	20.570	20.790	20.840	20.460	-0.190	-0.906%	108.53万	0.00亿	0.000%
2026-08-28	20.710	20.980	20.980	20.320	0.040	0.191%	143.25万	0.00亿	0.000%
2026-08-27	21.010	20.940	21.160	20.750	-0.160	-0.758%	84.25万	0.00亿	0.000%
2026-08-26	21.330	21.100	21.370	21.000	-0.070	-0.331%	65.32万	0.00亿	0.000%
2026-08-25	20.660	21.170	21.170	20.410	0.530	2.568%	74.64万	0.00亿	0.000%
2026-08-24	20.840	20.640	21.100	20.440	-0.210	-1.007%	74.45万	0.00亿	0.000%
2026-08-21	20.790	20.850	21.120	20.710	-0.200	-0.950%	56.37万	0.00亿	0.000%
2026-08-20	20.670	21.050	21.180	20.570	0.580	2.833%	101.44万	0.00亿	0.000%
2026-08-19	21.400	20.470	21.400	20.420	-0.950	-4.435%	101.67万	0.00亿	0.000%
2026-08-18	21.740	21.420	21.740	21.210	-0.220	-1.017%	93.91万	0.00亿	0.000%
2026-08-17	21.560	21.640	21.750	21.300	0.220	1.027%	78.29万	0.00亿	0.000%
2026-08-14	21.450	21.420	21.680	21.310	-0.060	-0.279%	70.72万	0.00亿	0.000%
2026-08-13	21.740	21.480	21.880	21.430	-0.260	-1.196%	63.32万	0.00亿	0.000%
2026-08-12	21.730	21.740	21.910	21.620	-0.020	-0.092%	66.47万	0.00亿	0.000%
2026-08-11	21.880	21.760	21.990	21.560	-0.150	-0.685%	74.35万	0.00亿	0.000%
2026-08-10	21.630	21.910	21.990	21.380	0.450	2.097%	81.48万	0.00亿	0.000%
2026-08-07	21.620	21.460	21.830	21.230	-0.160	-0.740%	85.10万	0.00亿	0.000%
2026-08-06	21.790	21.620	22.070	21.230	-0.190	-0.871%	111.20万	0.00亿	0.000%
2026-08-05	21.690	21.810	21.860	21.570	0.120	0.553%	99.05万	0.00亿	0.000%
2026-08-04	21.980	21.690	21.990	21.500	-0.160	-0.732%	111.67万	0.00亿	0.000%
2026-08-03	21.200	21.850	21.850	21.200	0.510	2.390%	83.89万	0.00亿	0.000%
2026-07-31	20.750	21.340	21.510	20.750	0.540	2.596%	89.92万	0.00亿	0.000%
2026-07-30	20.730	20.800	21.200	20.620	0.080	0.386%	106.29万	0.00亿	0.000%
2026-07-29	20.400	20.720	20.750	20.320	0.340	1.668%	65.79万	0.00亿	0.000%
2026-07-28	20.340	20.380	20.570	20.200	0.040	0.197%	63.36万	0.00亿	0.000%
2026-07-27	19.680	20.340	20.470	19.680	0.430	2.160%	66.71万	0.00亿	0.000%
2026-07-24	20.400	19.910	20.470	19.910	-0.500	-2.450%	51.22万	0.00亿	0.000%
2026-07-23	20.050	20.410	20.480	19.980	0.390	1.948%	62.50万	0.00亿	0.000%
2026-07-22	20.500	20.020	20.660	19.980	-0.580	-2.816%	96.46万	0.00亿	0.000%
2026-07-21	20.410	20.600	20.870	19.980	0.380	1.879%	125.60万	0.00亿	0.000%
2026-07-20	20.550	20.220	20.880	19.960	-0.370	-1.797%	99.26万	0.00亿	0.000%
2026-07-17	21.540	20.590	21.740	20.400	-0.960	-4.455%	135.96万	0.00亿	0.000%
2026-07-16	21.080	21.550	21.910	21.050	0.270	1.269%	98.67万	0.00亿	0.000%
2026-07-15	21.120	21.280	21.430	20.880	0.340	1.624%	64.72万	0.00亿	0.000%
2026-07-14	20.700	20.940	20.980	20.530	0.260	1.257%	85.74万	0.00亿	0.000%
2026-07-13	21.290	20.680	21.510	20.510	-0.720	-3.364%	99.20万	0.00亿	0.000%
2026-07-10	21.140	21.400	21.770	20.940	0.290	1.374%	89.24万	0.00亿	0.000%
2026-07-09	21.050	21.110	21.330	20.750	-0.030	-0.142%	106.52万	0.00亿	0.000%
2026-07-08	21.890	21.140	21.910	21.040	-0.370	-1.720%	95.96万	0.00亿	0.000%
2026-07-07	22.300	21.510	22.420	21.480	-0.790	-3.543%	100.94万	0.00亿	0.000%
2026-07-06	22.830	22.300	22.850	22.260	-0.540	-2.364%	131.21万	0.00亿	0.000%
2026-07-03	21.780	22.840	23.130	21.750	1.060	4.867%	186.01万	0.00亿	0.000%
2026-07-02	21.370	21.780	22.360	21.370	0.360	1.681%	160.45万	0.00亿	0.000%
2026-07-01	20.840	21.420	21.730	20.690	0.560	2.685%	141.14万	0.00亿	0.000%
2026-06-30	20.560	20.860	20.970	20.400	0.210	1.017%	118.94万	0.00亿	0.000%
2026-06-29	20.420	20.650	20.820	19.950	0.180	0.879%	113.90万	0.00亿	0.000%
2026-06-26	21.020	20.470	21.310	20.410	-0.890	-4.167%	120.93万	0.00亿	0.000%
2026-06-25	21.830	21.360	21.920	21.200	-0.580	-2.644%	115.98万	0.00亿	0.000%
2026-06-24	22.610	21.940	22.660	21.760	-0.630	-2.791%	97.55万	0.00亿	0.000%
2026-06-23	22.330	22.570	23.060	22.070	0.230	1.030%	121.89万	0.00亿	0.000%
2026-06-22	23.160	22.340	23.160	21.600	-0.560	-2.445%	189.55万	0.00亿	0.000%
2026-06-18	23.010	22.900	23.170	22.570	-0.250	-1.080%	84.59万	0.00亿	0.000%
2026-06-17	23.930	23.150	23.930	22.920	-0.550	-2.321%	135.48万	0.00亿	0.000%
2026-06-16	23.550	23.700	23.930	23.260	0.150	0.637%	80.78万	0.00亿	0.000%
2026-06-15	23.200	23.550	23.700	23.190	0.540	2.347%	99.06万	0.00亿	0.000%
2026-06-12	22.900	23.010	23.520	22.900	0.170	0.744%	81.29万	0.00亿	0.000%
2026-06-11	22.900	22.840	23.280	22.650	-0.330	-1.424%	79.30万	0.00亿	0.000%
2026-06-10	23.400	23.170	23.760	22.710	-0.380	-1.614%	127.54万	0.00亿	0.000%
2026-06-09	23.960	23.550	23.960	23.510	-0.180	-0.759%	117.48万	0.00亿	0.000%
2026-06-08	24.430	23.730	24.600	23.280	-0.910	-3.693%	126.41万	0.00亿	0.000%
2026-06-05	24.430	24.640	25.360	23.810	0.280	1.149%	130.49万	0.00亿	0.000%
2026-06-04	24.590	24.360	24.880	24.100	-0.240	-0.976%	87.00万	0.00亿	0.000%
2026-06-03	24.900	24.600	25.290	24.550	-0.170	-0.686%	146.11万	0.00亿	0.000%
2026-06-02	25.240	24.770	25.310	24.680	-0.480	-1.901%	117.56万	0.00亿	0.000%
2026-06-01	24.480	25.250	25.410	24.470	0.720	2.935%	111.86万	0.00亿	0.000%
2026-05-29	25.680	24.530	25.880	24.500	-1.150	-4.478%	115.48万	0.00亿	0.000%
2026-05-28	25.510	25.680	26.060	25.000	0.220	0.864%	115.93万	0.00亿	0.000%
2026-05-27	26.220	25.460	26.250	25.320	-0.860	-3.267%	148.00万	0.00亿	0.000%
2026-05-26	27.240	26.320	27.240	25.910	-0.920	-3.377%	169.67万	0.00亿	0.000%
2026-05-25	27.260	27.240	27.670	26.950	0.010	0.037%	126.55万	0.00亿	0.000%
2026-05-22	26.850	27.230	27.430	26.370	0.560	2.100%	143.35万	0.00亿	0.000%
2026-05-21	27.640	26.670	27.920	26.450	-0.510	-1.876%	228.48万	0.00亿	0.000%
2026-05-20	27.490	27.180	27.540	26.950	-0.320	-1.164%	120.52万	0.00亿	0.000%
2026-05-19	27.370	27.500	27.680	27.120	0.060	0.219%	137.14万	0.00亿	0.000%
2026-05-18	26.940	27.440	27.510	26.770	0.280	1.031%	137.54万	0.00亿	0.000%
2026-05-15	26.730	27.160	27.820	26.660	0.380	1.419%	216.97万	0.00亿	0.000%
2026-05-14	27.400	26.780	27.410	26.780	-0.560	-2.048%	172.77万	0.00亿	0.000%
2026-05-13	26.920	27.340	27.390	26.880	0.230	0.848%	155.61万	0.00亿	0.000%
2026-05-12	27.360	27.110	27.610	26.910	-0.110	-0.404%	166.97万	0.00亿	0.000%
2026-05-11	27.330	27.220	27.430	27.050	-0.030	-0.110%	167.70万	0.00亿	0.000%
2026-05-08	26.780	27.250	27.290	26.540	0.400	1.490%	200.97万	0.00亿	0.000%
2026-05-07	26.550	26.850	27.070	26.400	0.520	1.975%	177.35万	0.00亿	0.000%
2026-05-06	26.670	26.330	26.700	26.170	0.120	0.458%	215.49万	0.00亿	0.000%
2026-04-30	25.990	26.210	26.320	25.960	0.030	0.115%	152.03万	0.00亿	0.000%
2026-04-29	25.650	26.180	26.230	25.650	0.450	1.749%	101.23万	0.00亿	0.000%
2026-04-28	26.350	25.730	26.480	25.650	-0.810	-3.052%	111.09万	0.00亿	0.000%
2026-04-27	26.050	26.540	26.630	25.850	0.580	2.234%	138.42万	0.00亿	0.000%
2026-04-24	25.960	25.960	26.140	25.540	-0.110	-0.422%	95.41万	0.00亿	0.000%
2026-04-23	26.360	26.070	26.560	25.980	-0.510	-1.919%	100.30万	0.00亿	0.000%
2026-04-22	26.300	26.580	26.590	26.200	0.280	1.065%	95.42万	0.00亿	0.000%
2026-04-21	26.720	26.300	26.720	26.120	-0.370	-1.387%	100.85万	0.00亿	0.000%
2026-04-20	26.240	26.670	26.880	26.240	0.430	1.639%	117.23万	0.00亿	0.000%
2026-04-17	26.580	26.240	26.610	26.130	-0.320	-1.205%	111.05万	0.00亿	0.000%
2026-04-16	26.300	26.560	26.610	26.300	0.230	0.874%	101.93万	0.00亿	0.000%
2026-04-15	26.560	26.330	26.750	26.230	-0.210	-0.791%	102.59万	0.00亿	0.000%
2026-04-14	26.420	26.540	26.640	26.220	0.220	0.836%	84.06万	0.00亿	0.000%
2026-04-13	26.260	26.320	26.420	26.140	0.000	0.000%	70.57万	0.00亿	0.000%
2026-04-10	26.350	26.350	26.640	26.280	0.000	0.000%	88.68万	0.00亿	0.000%
2026-04-09	26.150	26.110	26.550	25.980	0.000	0.000%	93.27万	0.00亿	0.000%
2026-04-08	25.650	26.380	26.420	25.640	0.000	0.000%	129.63万	0.00亿	0.000%
2026-04-07	25.050	25.250	25.450	25.040	0.000	0.000%	72.61万	0.00亿	0.000%
2026-04-03	25.160	25.200	25.350	25.070	0.000	0.000%	70.16万	0.00亿	0.000%
2026-04-02	25.580	25.180	25.750	24.950	0.000	0.000%	113.30万	0.00亿	0.000%
2026-04-01	25.150	25.670	25.760	25.150	0.000	0.000%	131.56万	0.00亿	0.000%