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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.11 | 16.75 | 16.06 | 16.48 | +2.36% | 4.62 | 5.23% |
| 2026-04-21 | 16.00 | 16.17 | 15.85 | 16.10 | +0.37% | 3.35 | 3.89% |
| 2026-04-20 | 15.76 | 16.44 | 15.68 | 16.04 | +1.52% | 4.66 | 5.39% |
| 2026-04-17 | 15.86 | 15.98 | 15.63 | 15.80 | -0.38% | 3.48 | 4.10% |
| 2026-04-16 | 15.54 | 16.01 | 15.47 | 15.86 | +1.54% | 3.51 | 4.14% |
| 2026-04-15 | 15.42 | 15.93 | 15.30 | 15.62 | +0.58% | 5.18 | 6.17% |
| 2026-04-14 | 15.22 | 15.86 | 15.08 | 15.53 | +2.10% | 5.23 | 6.29% |
| 2026-04-13 | 14.45 | 15.42 | 14.35 | 15.21 | +4.11% | 5.55 | 6.81% |
| 2026-04-10 | 14.56 | 14.76 | 14.36 | 14.61 | +1.25% | 4.51 | 5.77% |
| 2026-04-09 | 13.41 | 14.85 | 13.37 | 14.43 | +5.64% | 7.69 | 9.95% |
| 2026-04-08 | 13.08 | 13.67 | 13.08 | 13.66 | +7.05% | 3.31 | 4.59% |
| 2026-04-07 | 12.68 | 12.94 | 12.64 | 12.76 | +0.87% | 1.76 | 2.56% |
| 2026-04-03 | 12.80 | 12.92 | 12.65 | 12.65 | -0.63% | 1.59 | 2.32% |
| 2026-04-02 | 13.20 | 13.23 | 12.63 | 12.73 | -3.85% | 2.43 | 3.51% |
| 2026-04-01 | 13.15 | 13.65 | 13.07 | 13.24 | +4.66% | 3.60 | 5.04% |
| 2026-03-31 | 13.03 | 13.13 | 12.62 | 12.65 | -3.29% | 2.21 | 3.21% |
| 2026-03-30 | 12.88 | 13.10 | 12.76 | 13.08 | -0.98% | 2.13 | 3.06% |
| 2026-03-27 | 12.98 | 13.39 | 12.81 | 13.21 | +0.69% | 2.24 | 3.18% |
| 2026-03-26 | 13.56 | 13.72 | 13.05 | 13.12 | -3.95% | 2.80 | 3.91% |
| 2026-03-25 | 13.69 | 13.90 | 13.51 | 13.66 | +1.56% | 4.11 | 5.58% |