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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.50 | 24.90 | 23.30 | 24.46 | +3.60% | 8.03 | 9.17% |
| 2026-04-21 | 22.69 | 24.37 | 22.45 | 23.61 | +4.05% | 9.13 | 10.64% |
| 2026-04-20 | 23.00 | 23.23 | 22.00 | 22.69 | -0.96% | 9.26 | 11.37% |
| 2026-04-17 | 21.88 | 23.97 | 21.88 | 22.91 | +0.61% | 12.06 | 14.39% |
| 2026-04-16 | 22.00 | 23.02 | 21.75 | 22.77 | +4.31% | 9.66 | 11.96% |
| 2026-04-15 | 21.98 | 22.14 | 21.12 | 21.83 | +0.60% | 8.19 | 10.43% |
| 2026-04-14 | 21.39 | 21.85 | 21.03 | 21.70 | +2.31% | 8.86 | 11.36% |
| 2026-04-13 | 21.12 | 21.88 | 20.83 | 21.21 | -1.71% | 9.13 | 11.89% |
| 2026-04-10 | 21.45 | 22.52 | 21.15 | 21.58 | +1.98% | 13.39 | 17.03% |
| 2026-04-09 | 19.60 | 21.99 | 19.44 | 21.16 | +5.85% | 14.93 | 19.52% |
| 2026-04-08 | 19.01 | 20.15 | 18.95 | 19.99 | +5.16% | 9.61 | 13.50% |
| 2026-04-07 | 18.79 | 19.89 | 18.57 | 19.01 | +1.39% | 8.34 | 11.98% |
| 2026-04-03 | 18.33 | 19.50 | 18.22 | 18.75 | +2.29% | 8.17 | 12.01% |
| 2026-04-02 | 18.45 | 18.48 | 18.02 | 18.33 | -1.87% | 5.94 | 8.99% |
| 2026-04-01 | 17.99 | 18.78 | 17.81 | 18.68 | +3.20% | 9.54 | 14.44% |
| 2026-03-31 | 17.52 | 19.14 | 17.17 | 18.10 | +3.43% | 8.60 | 12.98% |
| 2026-03-30 | 17.38 | 18.05 | 16.80 | 17.50 | -0.91% | 4.83 | 7.59% |
| 2026-03-27 | 17.51 | 17.96 | 16.95 | 17.66 | +0.34% | 4.25 | 6.67% |
| 2026-03-26 | 17.54 | 17.80 | 17.33 | 17.60 | -0.51% | 3.08 | 4.85% |
| 2026-03-25 | 17.62 | 17.85 | 17.42 | 17.69 | +0.57% | 3.54 | 5.56% |