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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.29 | 12.42 | 12.17 | 12.20 | +0.16% | 1.06 | 1.61% |
| 2025-11-19 | 12.42 | 12.44 | 12.10 | 12.18 | -1.77% | 1.31 | 2.00% |
| 2025-11-18 | 12.44 | 12.46 | 12.30 | 12.40 | -0.24% | 0.97 | 1.46% |
| 2025-11-17 | 12.53 | 12.57 | 12.39 | 12.43 | -0.64% | 1.16 | 1.74% |
| 2025-11-14 | 12.68 | 12.71 | 12.51 | 12.51 | -2.11% | 1.40 | 2.07% |
| 2025-11-13 | 12.76 | 12.87 | 12.70 | 12.78 | +0.31% | 1.24 | 1.81% |
| 2025-11-12 | 12.87 | 12.89 | 12.63 | 12.74 | -0.86% | 1.56 | 2.28% |
| 2025-11-11 | 13.09 | 13.19 | 12.84 | 12.85 | -0.93% | 1.87 | 2.67% |
| 2025-11-10 | 13.09 | 13.20 | 12.82 | 12.97 | -0.99% | 1.87 | 2.69% |
| 2025-11-07 | 13.16 | 13.48 | 13.03 | 13.10 | -1.43% | 2.62 | 3.71% |
| 2025-11-06 | 12.95 | 13.33 | 12.82 | 13.29 | +3.18% | 2.42 | 3.45% |
| 2025-11-05 | 12.70 | 12.93 | 12.62 | 12.88 | +0.62% | 1.36 | 1.97% |
| 2025-11-04 | 12.99 | 13.02 | 12.69 | 12.80 | -1.39% | 1.77 | 2.57% |
| 2025-11-03 | 12.98 | 12.98 | 12.62 | 12.98 | -0.08% | 2.11 | 3.07% |
| 2025-10-31 | 13.20 | 13.30 | 12.96 | 12.99 | -1.44% | 2.58 | 3.67% |
| 2025-10-30 | 13.52 | 13.53 | 13.15 | 13.18 | -3.16% | 2.40 | 3.37% |
| 2025-10-29 | 13.66 | 13.80 | 13.34 | 13.61 | -2.30% | 3.52 | 4.84% |
| 2025-10-28 | 13.70 | 14.02 | 13.63 | 13.93 | +0.65% | 2.86 | 3.84% |
| 2025-10-27 | 13.63 | 13.90 | 13.48 | 13.84 | +2.82% | 3.41 | 4.63% |
| 2025-10-24 | 12.90 | 13.48 | 12.80 | 13.46 | +5.57% | 3.65 | 5.13% |