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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.73 | 14.23 | 13.59 | 14.08 | +1.81% | 6.03 | 8.03% |
| 2025-08-19 | 13.92 | 14.00 | 13.66 | 13.83 | -0.07% | 5.35 | 7.20% |
| 2025-08-18 | 13.82 | 13.96 | 13.57 | 13.84 | +1.76% | 5.33 | 7.18% |
| 2025-08-15 | 13.32 | 13.87 | 13.27 | 13.60 | +2.64% | 6.11 | 8.34% |
| 2025-08-14 | 14.00 | 14.04 | 13.24 | 13.25 | -6.03% | 8.00 | 11.05% |
| 2025-08-13 | 13.83 | 14.27 | 13.70 | 14.10 | +2.03% | 9.58 | 12.72% |
| 2025-08-12 | 14.56 | 14.56 | 13.63 | 13.82 | -3.22% | 11.29 | 15.18% |
| 2025-08-11 | 13.02 | 14.28 | 12.92 | 14.28 | +10.02% | 9.97 | 13.71% |
| 2025-08-08 | 12.61 | 13.43 | 12.49 | 12.98 | +2.53% | 5.76 | 8.27% |
| 2025-08-07 | 12.75 | 13.30 | 12.40 | 12.66 | -0.63% | 3.67 | 5.38% |
| 2025-08-06 | 12.69 | 13.15 | 12.53 | 12.74 | +0.24% | 3.91 | 5.66% |
| 2025-08-05 | 12.76 | 12.85 | 12.59 | 12.71 | +0.08% | 2.60 | 3.82% |
| 2025-08-04 | 12.58 | 12.76 | 12.42 | 12.70 | +0.08% | 3.00 | 4.43% |
| 2025-08-01 | 12.88 | 13.13 | 12.60 | 12.69 | -2.31% | 3.46 | 5.02% |
| 2025-07-31 | 12.91 | 13.42 | 12.91 | 12.99 | +0.62% | 5.90 | 8.34% |
| 2025-07-30 | 13.03 | 13.10 | 12.73 | 12.91 | -0.69% | 3.28 | 4.74% |
| 2025-07-29 | 12.76 | 13.00 | 12.70 | 13.00 | +1.25% | 4.47 | 6.47% |
| 2025-07-28 | 12.30 | 12.99 | 12.29 | 12.84 | +5.16% | 6.53 | 9.56% |
| 2025-07-25 | 12.20 | 12.30 | 12.15 | 12.21 | +0.16% | 1.90 | 2.89% |
| 2025-07-24 | 12.22 | 12.44 | 12.17 | 12.19 | +0.08% | 2.56 | 3.89% |