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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.36 | 14.97 | 14.26 | 14.85 | +3.48% | 6.39 | 8.08% |
| 2026-01-16 | 14.28 | 14.43 | 14.03 | 14.35 | +1.20% | 3.64 | 4.77% |
| 2026-01-15 | 13.98 | 14.19 | 13.87 | 14.18 | +0.71% | 2.65 | 3.52% |
| 2026-01-14 | 14.01 | 14.28 | 13.88 | 14.08 | +0.50% | 3.99 | 5.27% |
| 2026-01-13 | 14.52 | 14.52 | 13.93 | 14.01 | -3.58% | 4.77 | 6.29% |
| 2026-01-12 | 14.38 | 14.56 | 14.27 | 14.53 | +1.82% | 5.03 | 6.47% |
| 2026-01-09 | 14.18 | 14.40 | 14.07 | 14.27 | +1.13% | 3.97 | 5.19% |
| 2026-01-08 | 14.08 | 14.29 | 13.96 | 14.11 | -0.21% | 3.69 | 4.85% |
| 2026-01-07 | 13.87 | 14.26 | 13.87 | 14.14 | +1.80% | 4.52 | 5.96% |
| 2026-01-06 | 13.88 | 13.99 | 13.71 | 13.89 | 0.00% | 3.42 | 4.60% |
| 2026-01-05 | 13.75 | 13.92 | 13.64 | 13.89 | +2.43% | 2.90 | 3.92% |
| 2025-12-31 | 13.76 | 13.80 | 13.53 | 13.56 | -1.24% | 1.99 | 2.72% |
| 2025-12-30 | 13.85 | 13.97 | 13.68 | 13.73 | -1.36% | 2.56 | 3.46% |
| 2025-12-29 | 13.70 | 14.05 | 13.68 | 13.92 | +1.53% | 3.65 | 4.89% |
| 2025-12-26 | 13.91 | 13.94 | 13.61 | 13.71 | -1.86% | 3.14 | 4.26% |
| 2025-12-25 | 14.03 | 14.07 | 13.84 | 13.97 | -1.27% | 3.52 | 4.69% |
| 2025-12-24 | 13.70 | 14.22 | 13.62 | 14.15 | +3.21% | 4.10 | 5.46% |
| 2025-12-23 | 13.79 | 13.95 | 13.60 | 13.71 | -0.07% | 4.05 | 5.48% |
| 2025-12-22 | 13.11 | 13.80 | 13.11 | 13.72 | +5.30% | 5.41 | 7.44% |
| 2025-12-19 | 13.20 | 13.28 | 13.01 | 13.03 | -0.38% | 3.24 | 4.61% |