超声电子 sz.000823
16.33
-0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.45 | 16.87 | 16.00 | 16.33 | -0.37% | 8.41 | 9.56% |
| 2026-05-22 | 15.69 | 16.43 | 15.51 | 16.39 | +7.62% | 7.31 | 8.46% |
| 2026-05-21 | 16.11 | 16.46 | 15.18 | 15.23 | -3.85% | 6.92 | 8.09% |
| 2026-05-20 | 15.96 | 16.17 | 15.54 | 15.84 | -0.69% | 4.12 | 4.86% |
| 2026-05-19 | 16.17 | 16.20 | 15.52 | 15.95 | -1.91% | 4.18 | 4.93% |
| 2026-05-18 | 16.08 | 16.50 | 15.85 | 16.26 | -0.12% | 4.10 | 4.71% |
| 2026-05-15 | 16.90 | 17.10 | 16.10 | 16.28 | -3.33% | 5.82 | 6.59% |
| 2026-05-14 | 17.40 | 17.58 | 16.80 | 16.84 | -3.72% | 6.01 | 6.54% |
| 2026-05-13 | 16.85 | 17.76 | 16.59 | 17.49 | +3.19% | 10.59 | 11.39% |
| 2026-05-12 | 17.32 | 17.44 | 16.66 | 16.95 | -2.14% | 6.62 | 7.27% |
| 2026-05-11 | 17.41 | 17.66 | 17.12 | 17.52 | -0.34% | 7.40 | 7.88% |
| 2026-05-08 | 17.00 | 17.65 | 16.81 | 17.58 | +1.56% | 11.89 | 12.79% |
| 2026-05-07 | 15.83 | 17.31 | 15.66 | 17.31 | +9.97% | 10.75 | 11.82% |
| 2026-05-06 | 15.15 | 15.98 | 15.15 | 15.74 | +5.78% | 4.35 | 5.16% |
| 2026-04-30 | 15.22 | 15.35 | 14.68 | 14.88 | -2.04% | 2.95 | 3.68% |
| 2026-04-29 | 15.14 | 15.44 | 15.01 | 15.19 | -0.59% | 2.24 | 2.74% |
| 2026-04-28 | 15.59 | 15.68 | 15.16 | 15.28 | -2.74% | 3.10 | 3.76% |
| 2026-04-27 | 15.66 | 15.86 | 15.31 | 15.71 | +0.26% | 3.39 | 4.06% |
| 2026-04-24 | 15.88 | 16.16 | 15.50 | 15.67 | -1.88% | 3.14 | 3.72% |
| 2026-04-23 | 16.42 | 16.55 | 15.75 | 15.97 | -3.09% | 4.46 | 5.17% |