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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.12 | 11.18 | 11.04 | 11.13 | +0.27% | 1.66 | 2.79% |
| 2025-06-24 | 11.04 | 11.15 | 11.00 | 11.10 | +1.19% | 1.85 | 3.12% |
| 2025-06-23 | 10.78 | 11.00 | 10.75 | 10.97 | +0.73% | 1.71 | 2.93% |
| 2025-06-20 | 10.94 | 11.08 | 10.79 | 10.89 | -0.55% | 1.79 | 3.05% |
| 2025-06-19 | 11.06 | 11.30 | 10.90 | 10.95 | -0.91% | 3.06 | 5.15% |
| 2025-06-18 | 10.68 | 11.12 | 10.65 | 11.05 | +2.89% | 2.84 | 4.84% |
| 2025-06-17 | 10.67 | 10.76 | 10.60 | 10.74 | +0.94% | 1.00 | 1.75% |
| 2025-06-16 | 10.45 | 10.75 | 10.45 | 10.64 | +2.01% | 1.09 | 1.91% |
| 2025-06-13 | 10.62 | 10.69 | 10.40 | 10.43 | -2.07% | 1.26 | 2.22% |
| 2025-06-12 | 10.59 | 10.80 | 10.55 | 10.65 | +0.47% | 1.06 | 1.85% |
| 2025-06-11 | 10.47 | 10.78 | 10.46 | 10.60 | +0.86% | 1.20 | 2.10% |
| 2025-06-10 | 10.55 | 10.61 | 10.34 | 10.51 | -0.28% | 1.07 | 1.90% |
| 2025-06-09 | 10.53 | 10.62 | 10.50 | 10.54 | +0.29% | 0.82 | 1.45% |
| 2025-06-06 | 10.50 | 10.63 | 10.42 | 10.51 | -0.19% | 0.94 | 1.66% |
| 2025-06-05 | 10.33 | 10.56 | 10.23 | 10.53 | +1.94% | 1.31 | 2.33% |
| 2025-06-04 | 10.25 | 10.36 | 10.21 | 10.33 | +1.18% | 0.78 | 1.40% |
| 2025-06-03 | 10.25 | 10.29 | 10.18 | 10.21 | -0.49% | 0.77 | 1.40% |
| 2025-05-30 | 10.42 | 10.46 | 10.23 | 10.26 | -1.91% | 0.95 | 1.73% |
| 2025-05-29 | 10.35 | 10.51 | 10.35 | 10.46 | +0.87% | 1.20 | 2.15% |
| 2025-05-28 | 10.44 | 10.54 | 10.31 | 10.37 | 0.00% | 1.65 | 2.95% |