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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.35 | 12.45 | 12.14 | 12.18 | -2.09% | 2.71 | 4.13% |
| 2025-07-22 | 12.55 | 12.68 | 12.36 | 12.44 | -1.58% | 2.84 | 4.24% |
| 2025-07-21 | 12.36 | 12.74 | 12.27 | 12.64 | +2.18% | 3.63 | 5.41% |
| 2025-07-18 | 12.63 | 12.70 | 12.29 | 12.37 | -2.44% | 3.79 | 5.67% |
| 2025-07-17 | 12.22 | 12.90 | 12.12 | 12.68 | +4.71% | 6.42 | 9.47% |
| 2025-07-16 | 12.39 | 12.44 | 12.07 | 12.11 | -2.42% | 4.07 | 6.22% |
| 2025-07-15 | 12.74 | 12.83 | 12.31 | 12.41 | -3.50% | 5.69 | 8.47% |
| 2025-07-14 | 12.37 | 13.12 | 12.37 | 12.86 | +4.30% | 7.28 | 10.60% |
| 2025-07-11 | 12.62 | 12.67 | 12.26 | 12.33 | -2.76% | 5.48 | 8.26% |
| 2025-07-10 | 12.89 | 13.02 | 12.53 | 12.68 | -2.08% | 6.29 | 9.21% |
| 2025-07-09 | 13.18 | 13.46 | 12.91 | 12.95 | -0.99% | 12.59 | 17.87% |
| 2025-07-08 | 11.88 | 13.08 | 11.76 | 13.08 | +10.01% | 10.86 | 15.94% |
| 2025-07-07 | 12.00 | 12.10 | 11.70 | 11.89 | -1.57% | 2.84 | 4.45% |
| 2025-07-04 | 12.26 | 12.44 | 12.05 | 12.08 | -1.71% | 4.90 | 7.49% |
| 2025-07-03 | 11.50 | 12.35 | 11.50 | 12.29 | +6.96% | 5.56 | 8.64% |
| 2025-07-02 | 11.86 | 11.96 | 11.42 | 11.49 | -4.01% | 3.23 | 5.19% |
| 2025-07-01 | 11.75 | 12.24 | 11.68 | 11.97 | +1.01% | 4.14 | 6.48% |
| 2025-06-30 | 11.38 | 11.85 | 11.36 | 11.85 | +4.68% | 3.35 | 5.35% |
| 2025-06-27 | 11.11 | 11.50 | 11.05 | 11.32 | +1.52% | 2.09 | 3.46% |
| 2025-06-26 | 11.10 | 11.34 | 11.08 | 11.15 | +0.18% | 1.78 | 2.97% |