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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.82 | 12.94 | 12.74 | 12.91 | +0.70% | 1.59 | 3.43% |
| 2025-06-24 | 12.62 | 12.85 | 12.60 | 12.82 | +1.91% | 1.61 | 3.50% |
| 2025-06-23 | 12.30 | 12.60 | 12.22 | 12.58 | +1.62% | 1.12 | 2.49% |
| 2025-06-20 | 12.55 | 12.78 | 12.34 | 12.38 | -1.59% | 1.32 | 2.94% |
| 2025-06-19 | 12.68 | 12.90 | 12.51 | 12.58 | -1.26% | 1.75 | 3.83% |
| 2025-06-18 | 12.41 | 12.90 | 12.40 | 12.74 | +1.92% | 2.27 | 4.96% |
| 2025-06-17 | 12.45 | 12.74 | 12.40 | 12.50 | +0.16% | 1.28 | 2.82% |
| 2025-06-16 | 12.11 | 12.53 | 12.10 | 12.48 | +2.21% | 1.24 | 2.78% |
| 2025-06-13 | 12.33 | 12.47 | 12.11 | 12.21 | -2.08% | 1.40 | 3.17% |
| 2025-06-12 | 12.64 | 13.14 | 12.47 | 12.47 | -0.80% | 1.75 | 3.84% |
| 2025-06-11 | 12.55 | 12.76 | 12.51 | 12.57 | +0.48% | 0.89 | 1.96% |
| 2025-06-10 | 12.75 | 12.80 | 12.32 | 12.51 | -2.27% | 1.41 | 3.11% |
| 2025-06-09 | 12.64 | 12.81 | 12.62 | 12.80 | +1.67% | 1.09 | 2.38% |
| 2025-06-06 | 12.71 | 12.76 | 12.53 | 12.59 | -1.64% | 1.12 | 2.47% |
| 2025-06-05 | 12.65 | 12.84 | 12.50 | 12.80 | +1.59% | 1.51 | 3.31% |
| 2025-06-04 | 12.50 | 12.75 | 12.47 | 12.60 | +1.12% | 0.97 | 2.14% |
| 2025-06-03 | 12.41 | 12.55 | 12.32 | 12.46 | -0.40% | 0.77 | 1.72% |
| 2025-05-30 | 12.78 | 12.78 | 12.38 | 12.51 | -2.19% | 1.32 | 2.92% |
| 2025-05-29 | 12.54 | 12.88 | 12.54 | 12.79 | +1.91% | 1.52 | 3.30% |
| 2025-05-28 | 12.72 | 12.80 | 12.42 | 12.55 | -1.18% | 1.32 | 2.90% |