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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.26 | 15.52 | 15.09 | 15.38 | +2.53% | 4.03 | 4.88% |
| 2026-02-13 | 14.90 | 15.23 | 14.90 | 15.00 | +0.20% | 3.31 | 4.09% |
| 2026-02-12 | 14.80 | 15.08 | 14.80 | 14.97 | +0.27% | 2.54 | 3.16% |
| 2026-02-11 | 14.82 | 15.20 | 14.77 | 14.93 | +0.81% | 3.69 | 4.57% |
| 2026-02-10 | 14.27 | 15.27 | 14.24 | 14.81 | +3.78% | 5.87 | 7.33% |
| 2026-02-09 | 14.17 | 14.34 | 14.13 | 14.27 | +2.51% | 2.30 | 3.00% |
| 2026-02-06 | 13.87 | 14.27 | 13.79 | 13.92 | -0.43% | 2.21 | 2.93% |
| 2026-02-05 | 14.21 | 14.38 | 13.88 | 13.98 | -2.65% | 2.28 | 3.02% |
| 2026-02-04 | 14.41 | 14.45 | 14.14 | 14.36 | -1.24% | 2.35 | 3.07% |
| 2026-02-03 | 14.15 | 14.58 | 14.12 | 14.54 | +4.01% | 3.57 | 4.62% |
| 2026-02-02 | 14.15 | 14.45 | 13.95 | 13.98 | -2.03% | 2.19 | 2.87% |
| 2026-01-30 | 14.17 | 14.42 | 13.84 | 14.27 | +0.49% | 2.73 | 3.60% |
| 2026-01-29 | 14.74 | 14.75 | 14.18 | 14.20 | -4.25% | 3.75 | 4.84% |
| 2026-01-28 | 14.72 | 15.00 | 14.70 | 14.83 | +0.14% | 2.84 | 3.57% |
| 2026-01-27 | 14.78 | 14.86 | 14.16 | 14.81 | -0.07% | 3.34 | 4.26% |
| 2026-01-26 | 15.06 | 15.06 | 14.62 | 14.82 | -0.80% | 3.52 | 4.43% |
| 2026-01-23 | 15.09 | 15.09 | 14.85 | 14.94 | -1.97% | 5.20 | 6.49% |
| 2026-01-22 | 14.89 | 15.35 | 14.81 | 15.24 | +4.46% | 7.03 | 8.68% |
| 2026-01-21 | 14.16 | 14.67 | 14.10 | 14.59 | +1.74% | 4.11 | 5.29% |
| 2026-01-20 | 14.66 | 14.70 | 14.18 | 14.34 | -3.43% | 5.18 | 6.70% |