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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.50 | 13.58 | 12.60 | 13.45 | -0.15% | 4.88 | 6.96% |
| 2026-03-23 | 14.01 | 14.18 | 13.47 | 13.47 | -10.02% | 4.79 | 6.55% |
| 2026-03-20 | 15.95 | 16.03 | 14.91 | 14.97 | -5.73% | 5.81 | 7.03% |
| 2026-03-19 | 16.00 | 16.20 | 15.76 | 15.88 | -2.70% | 4.86 | 5.67% |
| 2026-03-18 | 15.71 | 16.33 | 15.55 | 16.32 | +5.36% | 7.74 | 8.98% |
| 2026-03-17 | 16.05 | 16.11 | 15.47 | 15.49 | -4.62% | 4.92 | 5.84% |
| 2026-03-16 | 15.66 | 16.30 | 15.48 | 16.24 | +2.53% | 6.49 | 7.54% |
| 2026-03-13 | 15.47 | 16.12 | 15.40 | 15.84 | +1.60% | 4.86 | 5.70% |
| 2026-03-12 | 15.71 | 15.89 | 15.34 | 15.59 | -1.08% | 2.92 | 3.49% |
| 2026-03-11 | 15.70 | 15.97 | 15.58 | 15.76 | +0.38% | 3.33 | 3.94% |
| 2026-03-10 | 15.17 | 15.73 | 15.10 | 15.70 | +5.80% | 4.99 | 5.99% |
| 2026-03-09 | 14.88 | 14.91 | 14.29 | 14.84 | -2.37% | 3.64 | 4.65% |
| 2026-03-06 | 15.26 | 15.45 | 14.91 | 15.20 | -0.26% | 2.62 | 3.21% |
| 2026-03-05 | 15.37 | 15.59 | 15.12 | 15.24 | +1.33% | 3.07 | 3.71% |
| 2026-03-04 | 14.77 | 15.37 | 14.75 | 15.04 | +0.60% | 3.03 | 3.74% |
| 2026-03-03 | 15.80 | 15.87 | 14.90 | 14.95 | -5.14% | 4.73 | 5.77% |
| 2026-03-02 | 15.50 | 15.99 | 15.46 | 15.76 | -1.25% | 4.85 | 5.74% |
| 2026-02-27 | 16.28 | 16.28 | 15.81 | 15.96 | -3.91% | 6.61 | 7.72% |
| 2026-02-26 | 15.81 | 16.80 | 15.81 | 16.61 | +4.07% | 8.58 | 9.75% |
| 2026-02-25 | 15.37 | 15.99 | 15.30 | 15.96 | +3.77% | 5.50 | 6.52% |