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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.71 | 13.99 | 13.68 | 13.74 | +0.37% | 3.00 | 4.04% |
| 2025-09-16 | 13.58 | 13.75 | 13.45 | 13.69 | +0.51% | 2.54 | 3.47% |
| 2025-09-15 | 13.80 | 13.82 | 13.49 | 13.62 | -1.02% | 2.71 | 3.70% |
| 2025-09-12 | 13.99 | 14.02 | 13.70 | 13.76 | -1.57% | 4.24 | 5.70% |
| 2025-09-11 | 13.20 | 14.07 | 13.17 | 13.98 | +5.91% | 7.28 | 9.85% |
| 2025-09-10 | 12.91 | 13.40 | 12.91 | 13.20 | +2.48% | 3.43 | 4.84% |
| 2025-09-09 | 13.16 | 13.19 | 12.79 | 12.88 | -2.65% | 2.28 | 3.27% |
| 2025-09-08 | 13.29 | 13.38 | 12.98 | 13.23 | -0.75% | 2.74 | 3.88% |
| 2025-09-05 | 12.82 | 13.34 | 12.62 | 13.33 | +4.96% | 3.73 | 5.33% |
| 2025-09-04 | 13.00 | 13.46 | 12.49 | 12.70 | -1.70% | 4.11 | 5.87% |
| 2025-09-03 | 13.24 | 13.30 | 12.84 | 12.92 | -2.42% | 3.23 | 4.59% |
| 2025-09-02 | 14.10 | 14.18 | 13.10 | 13.24 | -5.70% | 5.67 | 7.85% |
| 2025-09-01 | 14.37 | 14.53 | 13.90 | 14.04 | -2.90% | 5.28 | 6.98% |
| 2025-08-29 | 14.57 | 14.60 | 14.23 | 14.46 | -0.55% | 7.16 | 9.27% |
| 2025-08-28 | 13.81 | 14.54 | 13.70 | 14.54 | +5.06% | 7.46 | 9.85% |
| 2025-08-27 | 14.09 | 14.46 | 13.80 | 13.84 | -3.01% | 6.22 | 8.14% |
| 2025-08-26 | 13.95 | 14.55 | 13.80 | 14.27 | +2.22% | 6.82 | 8.92% |
| 2025-08-25 | 13.92 | 14.06 | 13.70 | 13.96 | +0.87% | 4.79 | 6.45% |
| 2025-08-22 | 13.64 | 13.99 | 13.64 | 13.84 | +1.10% | 3.94 | 5.29% |
| 2025-08-21 | 14.09 | 14.10 | 13.60 | 13.69 | -2.77% | 5.16 | 6.98% |