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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.14 | 14.97 | 14.04 | 14.63 | +3.17% | 5.59 | 10.68% |
| 2025-08-19 | 14.04 | 14.32 | 13.94 | 14.18 | +0.93% | 3.32 | 6.53% |
| 2025-08-18 | 13.89 | 14.12 | 13.84 | 14.05 | +2.11% | 4.28 | 8.48% |
| 2025-08-15 | 13.76 | 14.02 | 13.71 | 13.76 | 0.00% | 3.95 | 7.96% |
| 2025-08-14 | 13.65 | 13.88 | 13.40 | 13.76 | +0.95% | 4.25 | 8.63% |
| 2025-08-13 | 13.61 | 13.68 | 13.52 | 13.63 | +0.22% | 1.71 | 3.49% |
| 2025-08-12 | 13.62 | 13.70 | 13.51 | 13.60 | -0.44% | 1.58 | 3.23% |
| 2025-08-11 | 13.58 | 13.72 | 13.50 | 13.66 | +1.11% | 2.25 | 4.60% |
| 2025-08-08 | 13.69 | 13.75 | 13.43 | 13.51 | -1.39% | 2.41 | 4.95% |
| 2025-08-07 | 13.36 | 14.14 | 13.30 | 13.70 | +2.39% | 5.28 | 10.64% |
| 2025-08-06 | 13.25 | 13.45 | 13.18 | 13.38 | +0.83% | 2.19 | 4.56% |
| 2025-08-05 | 13.01 | 13.30 | 13.01 | 13.27 | +1.92% | 2.17 | 4.55% |
| 2025-08-04 | 12.81 | 13.02 | 12.77 | 13.02 | +0.62% | 0.89 | 1.92% |
| 2025-08-01 | 12.90 | 13.05 | 12.82 | 12.94 | +0.31% | 1.19 | 2.57% |
| 2025-07-31 | 13.00 | 13.25 | 12.84 | 12.90 | -1.15% | 2.04 | 4.33% |
| 2025-07-30 | 13.19 | 13.22 | 12.94 | 13.05 | -1.36% | 1.44 | 3.07% |
| 2025-07-29 | 13.23 | 13.27 | 13.05 | 13.23 | -0.38% | 1.44 | 3.04% |
| 2025-07-28 | 13.19 | 13.37 | 13.13 | 13.28 | +0.84% | 1.98 | 4.15% |
| 2025-07-25 | 13.12 | 13.30 | 13.08 | 13.17 | +0.38% | 1.70 | 3.58% |
| 2025-07-24 | 12.92 | 13.19 | 12.92 | 13.12 | +1.63% | 1.59 | 3.38% |