共达电声 sz.002655
35.87
+2.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.10 | 36.49 | 34.58 | 35.87 | +2.19% | 13.02 | 10.04% |
| 2026-05-22 | 35.33 | 35.64 | 34.10 | 35.10 | +2.06% | 15.56 | 12.29% |
| 2026-05-21 | 33.46 | 36.32 | 32.91 | 34.39 | +4.15% | 14.45 | 11.32% |
| 2026-05-20 | 33.00 | 33.90 | 32.48 | 33.02 | -0.69% | 8.12 | 6.74% |
| 2026-05-19 | 35.00 | 35.17 | 32.85 | 33.25 | -5.46% | 15.18 | 12.47% |
| 2026-05-18 | 36.79 | 37.56 | 34.50 | 35.17 | -5.99% | 19.48 | 14.99% |
| 2026-05-15 | 36.52 | 38.51 | 36.20 | 37.41 | +1.27% | 18.02 | 13.25% |
| 2026-05-14 | 36.50 | 38.00 | 35.93 | 36.94 | +0.71% | 19.37 | 14.42% |
| 2026-05-13 | 34.51 | 37.95 | 33.42 | 36.68 | +5.19% | 24.30 | 18.42% |
| 2026-05-12 | 37.85 | 38.44 | 34.59 | 34.87 | -4.12% | 23.95 | 18.42% |
| 2026-05-11 | 41.00 | 41.11 | 35.45 | 36.37 | -7.67% | 38.47 | 28.30% |
| 2026-05-08 | 37.41 | 39.39 | 37.10 | 39.39 | +10.00% | 16.87 | 12.07% |
| 2026-05-07 | 32.53 | 35.81 | 32.40 | 35.81 | +10.02% | 9.12 | 7.21% |
| 2026-05-06 | 31.65 | 33.27 | 31.31 | 32.55 | +3.27% | 16.19 | 13.71% |
| 2026-04-30 | 30.71 | 32.19 | 29.80 | 31.52 | +2.67% | 20.20 | 17.91% |
| 2026-04-29 | 28.58 | 30.70 | 27.04 | 30.70 | +10.00% | 26.61 | 25.15% |
| 2026-04-28 | 25.80 | 28.26 | 25.70 | 27.91 | +7.76% | 16.52 | 16.74% |
| 2026-04-27 | 25.10 | 26.50 | 24.55 | 25.90 | +2.98% | 10.58 | 11.37% |
| 2026-04-24 | 24.94 | 26.20 | 23.98 | 25.15 | +1.78% | 14.69 | 16.10% |
| 2026-04-23 | 24.50 | 25.13 | 24.31 | 24.71 | +1.02% | 7.78 | 8.66% |