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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.90 | 12.95 | 12.67 | 12.70 | -1.70% | 1.04 | 2.26% |
| 2025-05-26 | 12.55 | 12.92 | 12.48 | 12.92 | +2.05% | 1.43 | 3.11% |
| 2025-05-23 | 12.94 | 13.04 | 12.63 | 12.66 | -2.46% | 2.20 | 4.75% |
| 2025-05-22 | 12.97 | 13.30 | 12.90 | 12.98 | -0.76% | 2.30 | 4.86% |
| 2025-05-21 | 13.12 | 13.32 | 12.99 | 13.08 | -0.30% | 1.80 | 3.81% |
| 2025-05-20 | 12.93 | 13.13 | 12.80 | 13.12 | +1.23% | 1.61 | 3.43% |
| 2025-05-19 | 13.18 | 13.20 | 12.86 | 12.96 | -1.07% | 1.69 | 3.62% |
| 2025-05-16 | 12.92 | 13.25 | 12.92 | 13.10 | +0.61% | 1.34 | 2.83% |
| 2025-05-15 | 13.27 | 13.33 | 12.96 | 13.02 | -1.95% | 1.54 | 3.27% |
| 2025-05-14 | 13.33 | 13.65 | 13.20 | 13.28 | -0.67% | 1.99 | 4.13% |
| 2025-05-13 | 13.91 | 13.96 | 13.34 | 13.37 | -1.62% | 3.21 | 6.59% |
| 2025-05-12 | 13.47 | 13.74 | 13.22 | 13.59 | +4.53% | 4.22 | 8.68% |
| 2025-05-09 | 13.29 | 13.38 | 12.98 | 13.00 | -2.91% | 2.15 | 4.56% |
| 2025-05-08 | 13.05 | 13.47 | 13.03 | 13.39 | +1.90% | 3.09 | 6.42% |
| 2025-05-07 | 13.47 | 13.54 | 13.00 | 13.14 | -0.30% | 4.12 | 8.65% |
| 2025-05-06 | 12.79 | 13.27 | 12.79 | 13.18 | +3.12% | 3.21 | 6.83% |