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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.25 | 13.36 | 13.08 | 13.08 | -2.39% | 3.07 | 4.33% |
| 2025-12-17 | 13.04 | 13.44 | 12.80 | 13.40 | +2.76% | 4.22 | 5.99% |
| 2025-12-16 | 13.38 | 13.47 | 12.94 | 13.04 | -2.32% | 4.63 | 6.56% |
| 2025-12-15 | 13.62 | 13.75 | 13.33 | 13.35 | -4.23% | 7.66 | 10.56% |
| 2025-12-12 | 14.30 | 14.54 | 13.94 | 13.94 | -10.01% | 8.11 | 10.78% |
| 2025-12-11 | 15.89 | 15.97 | 15.39 | 15.49 | -2.46% | 6.27 | 7.48% |
| 2025-12-10 | 15.96 | 16.35 | 15.58 | 15.88 | -0.50% | 11.43 | 13.42% |
| 2025-12-09 | 14.51 | 15.96 | 14.47 | 15.96 | +9.99% | 8.88 | 10.74% |
| 2025-12-08 | 14.63 | 14.75 | 14.19 | 14.51 | +0.83% | 6.96 | 8.94% |
| 2025-12-05 | 13.62 | 14.77 | 13.52 | 14.39 | +3.30% | 10.54 | 13.87% |
| 2025-12-04 | 12.86 | 14.16 | 12.67 | 13.93 | +8.24% | 9.55 | 13.10% |
| 2025-12-03 | 12.82 | 13.11 | 12.78 | 12.87 | +0.86% | 2.72 | 3.92% |
| 2025-12-02 | 12.75 | 12.94 | 12.71 | 12.76 | -1.09% | 1.93 | 2.81% |
| 2025-12-01 | 12.33 | 13.20 | 12.31 | 12.90 | +4.88% | 3.27 | 4.77% |
| 2025-11-28 | 12.37 | 12.38 | 12.20 | 12.30 | -0.73% | 1.19 | 1.81% |
| 2025-11-27 | 12.07 | 12.58 | 12.07 | 12.39 | +2.65% | 2.13 | 3.20% |
| 2025-11-26 | 12.08 | 12.23 | 11.99 | 12.07 | -0.17% | 1.14 | 1.76% |
| 2025-11-25 | 11.96 | 12.28 | 11.96 | 12.09 | +1.77% | 1.46 | 2.24% |
| 2025-11-24 | 11.78 | 11.96 | 11.74 | 11.88 | +1.89% | 1.02 | 1.60% |
| 2025-11-21 | 12.08 | 12.15 | 11.63 | 11.66 | -4.43% | 1.68 | 2.63% |