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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.28 | 10.44 | 10.10 | 10.37 | +2.17% | 2.20 | 3.99% |
| 2025-05-26 | 9.93 | 10.18 | 9.93 | 10.15 | +2.32% | 1.00 | 1.83% |
| 2025-05-23 | 10.09 | 10.18 | 9.90 | 9.92 | -1.68% | 0.84 | 1.55% |
| 2025-05-22 | 10.14 | 10.24 | 10.08 | 10.09 | -0.69% | 0.78 | 1.44% |
| 2025-05-21 | 10.23 | 10.23 | 10.06 | 10.16 | -0.78% | 0.73 | 1.33% |
| 2025-05-20 | 10.16 | 10.25 | 10.08 | 10.24 | +0.79% | 0.78 | 1.43% |
| 2025-05-19 | 10.13 | 10.18 | 10.03 | 10.16 | +0.30% | 0.69 | 1.26% |
| 2025-05-16 | 10.05 | 10.24 | 10.05 | 10.13 | +1.00% | 0.84 | 1.53% |
| 2025-05-15 | 10.12 | 10.18 | 10.02 | 10.03 | -1.28% | 0.75 | 1.38% |
| 2025-05-14 | 10.12 | 10.20 | 10.04 | 10.16 | +0.40% | 0.90 | 1.65% |
| 2025-05-13 | 10.30 | 10.31 | 10.11 | 10.12 | -0.30% | 0.93 | 1.71% |
| 2025-05-12 | 10.16 | 10.25 | 10.11 | 10.15 | +0.89% | 0.87 | 1.59% |
| 2025-05-09 | 10.16 | 10.17 | 10.02 | 10.06 | -0.89% | 0.89 | 1.65% |
| 2025-05-08 | 9.99 | 10.19 | 9.93 | 10.15 | +1.60% | 1.05 | 1.94% |
| 2025-05-07 | 10.13 | 10.18 | 9.92 | 9.99 | -0.60% | 1.27 | 2.35% |
| 2025-05-06 | 9.93 | 10.07 | 9.92 | 10.05 | +2.03% | 1.15 | 2.13% |