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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.10 | 13.12 | 12.87 | 12.91 | -1.22% | 1.51 | 3.24% |
| 2025-07-22 | 13.23 | 13.23 | 13.01 | 13.07 | -1.06% | 1.50 | 3.18% |
| 2025-07-21 | 13.05 | 13.25 | 13.05 | 13.21 | +0.84% | 1.70 | 3.58% |
| 2025-07-18 | 13.21 | 13.21 | 13.04 | 13.10 | -0.83% | 1.51 | 3.21% |
| 2025-07-17 | 12.97 | 13.26 | 12.92 | 13.21 | +1.54% | 1.91 | 4.03% |
| 2025-07-16 | 13.03 | 13.11 | 12.93 | 13.01 | -0.23% | 1.27 | 2.70% |
| 2025-07-15 | 13.22 | 13.22 | 12.90 | 13.04 | -1.06% | 1.81 | 3.86% |
| 2025-07-14 | 13.28 | 13.30 | 13.03 | 13.18 | -0.15% | 1.29 | 2.73% |
| 2025-07-11 | 13.32 | 13.34 | 13.09 | 13.20 | -0.60% | 1.83 | 3.85% |
| 2025-07-10 | 13.31 | 13.49 | 13.19 | 13.28 | -0.90% | 2.30 | 4.81% |
| 2025-07-09 | 13.20 | 13.69 | 13.08 | 13.40 | +1.36% | 3.92 | 8.14% |
| 2025-07-08 | 12.90 | 13.34 | 12.86 | 13.22 | +2.80% | 2.75 | 5.81% |
| 2025-07-07 | 12.86 | 12.97 | 12.66 | 12.86 | -0.54% | 1.45 | 3.15% |
| 2025-07-04 | 13.20 | 13.28 | 12.91 | 12.93 | -2.49% | 2.31 | 4.93% |
| 2025-07-03 | 12.80 | 13.40 | 12.80 | 13.26 | +3.19% | 3.44 | 7.27% |
| 2025-07-02 | 12.90 | 12.91 | 12.69 | 12.85 | -0.39% | 1.43 | 3.11% |
| 2025-07-01 | 12.95 | 12.98 | 12.74 | 12.90 | -0.46% | 1.30 | 2.82% |
| 2025-06-30 | 12.92 | 12.99 | 12.87 | 12.96 | +1.09% | 1.34 | 2.88% |
| 2025-06-27 | 12.85 | 12.93 | 12.72 | 12.82 | +0.31% | 1.36 | 2.95% |
| 2025-06-26 | 12.90 | 13.09 | 12.76 | 12.78 | -1.01% | 1.91 | 4.11% |