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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.60 | 17.65 | 16.38 | 17.59 | +7.19% | 5.17 | 8.44% |
| 2026-03-23 | 16.86 | 17.35 | 16.20 | 16.41 | -4.70% | 5.28 | 8.74% |
| 2026-03-20 | 17.84 | 17.94 | 17.13 | 17.22 | -2.49% | 4.70 | 7.43% |
| 2026-03-19 | 17.90 | 18.11 | 17.48 | 17.66 | -2.27% | 5.04 | 7.86% |
| 2026-03-18 | 17.27 | 18.43 | 17.11 | 18.07 | +5.18% | 6.36 | 9.80% |
| 2026-03-17 | 17.85 | 18.05 | 17.10 | 17.18 | -3.37% | 4.05 | 6.43% |
| 2026-03-16 | 16.75 | 18.28 | 16.28 | 17.78 | +6.02% | 7.20 | 11.54% |
| 2026-03-13 | 16.99 | 17.23 | 16.68 | 16.77 | -2.04% | 2.76 | 4.51% |
| 2026-03-12 | 17.49 | 17.68 | 16.80 | 17.12 | -1.50% | 4.24 | 6.82% |
| 2026-03-11 | 17.45 | 17.75 | 17.23 | 17.38 | -0.34% | 4.23 | 6.70% |
| 2026-03-10 | 17.55 | 17.75 | 17.13 | 17.44 | +0.87% | 4.72 | 7.46% |
| 2026-03-09 | 16.83 | 17.49 | 16.25 | 17.29 | +2.55% | 5.90 | 9.68% |
| 2026-03-06 | 16.27 | 17.60 | 15.82 | 16.86 | +3.50% | 7.05 | 11.63% |
| 2026-03-05 | 16.96 | 17.13 | 16.17 | 16.29 | -2.04% | 4.29 | 7.23% |
| 2026-03-04 | 16.50 | 17.28 | 16.50 | 16.63 | -1.54% | 4.44 | 7.31% |
| 2026-03-03 | 18.10 | 18.15 | 16.75 | 16.89 | -4.85% | 8.26 | 13.32% |
| 2026-03-02 | 16.75 | 18.45 | 16.75 | 17.75 | +3.68% | 14.20 | 21.99% |
| 2026-02-27 | 15.41 | 17.12 | 15.08 | 17.12 | +10.03% | 8.45 | 14.25% |
| 2026-02-26 | 15.50 | 15.71 | 15.30 | 15.56 | -0.13% | 4.24 | 7.57% |
| 2026-02-25 | 15.93 | 16.15 | 15.50 | 15.58 | -1.52% | 6.22 | 10.91% |