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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.66 | 12.78 | 12.43 | 12.75 | +0.31% | 1.40 | 2.07% |
| 2025-10-22 | 12.71 | 12.85 | 12.62 | 12.71 | -0.94% | 1.52 | 2.22% |
| 2025-10-21 | 12.47 | 12.93 | 12.38 | 12.83 | +3.55% | 2.40 | 3.52% |
| 2025-10-20 | 12.27 | 12.54 | 12.25 | 12.39 | +2.91% | 2.15 | 3.24% |
| 2025-10-17 | 12.67 | 12.72 | 12.02 | 12.04 | -5.35% | 3.12 | 4.74% |
| 2025-10-16 | 12.98 | 12.98 | 12.64 | 12.72 | -2.08% | 1.89 | 2.75% |
| 2025-10-15 | 12.79 | 13.03 | 12.58 | 12.99 | +1.96% | 2.21 | 3.21% |
| 2025-10-14 | 13.34 | 13.48 | 12.70 | 12.74 | -3.34% | 3.51 | 5.01% |
| 2025-10-13 | 12.92 | 13.22 | 12.68 | 13.18 | -3.87% | 4.47 | 6.41% |
| 2025-10-10 | 14.08 | 14.08 | 13.52 | 13.71 | -2.83% | 3.83 | 5.18% |
| 2025-10-09 | 14.10 | 14.66 | 14.09 | 14.11 | +1.66% | 4.22 | 5.49% |
| 2025-09-30 | 13.99 | 14.33 | 13.83 | 13.88 | +0.29% | 2.95 | 3.92% |
| 2025-09-29 | 13.75 | 13.95 | 13.58 | 13.84 | +1.39% | 2.03 | 2.75% |
| 2025-09-26 | 14.27 | 14.32 | 13.64 | 13.65 | -4.68% | 3.93 | 5.28% |
| 2025-09-25 | 14.40 | 14.56 | 14.20 | 14.32 | -1.10% | 3.47 | 4.49% |
| 2025-09-24 | 13.80 | 14.54 | 13.50 | 14.48 | +3.72% | 4.96 | 6.52% |
| 2025-09-23 | 14.31 | 14.38 | 13.57 | 13.96 | -1.41% | 4.36 | 5.83% |
| 2025-09-22 | 14.26 | 14.32 | 14.03 | 14.16 | +0.07% | 3.15 | 4.14% |
| 2025-09-19 | 14.42 | 14.61 | 13.97 | 14.15 | -2.01% | 5.34 | 6.96% |
| 2025-09-18 | 13.66 | 14.92 | 13.65 | 14.44 | +5.09% | 9.72 | 12.58% |