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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.92 | 16.00 | 15.31 | 15.82 | +2.06% | 7.23 | 12.78% |
| 2026-02-13 | 14.60 | 16.00 | 14.49 | 15.50 | +6.16% | 9.22 | 16.40% |
| 2026-02-12 | 14.20 | 14.86 | 14.06 | 14.60 | +4.29% | 8.32 | 15.78% |
| 2026-02-11 | 13.79 | 14.23 | 13.70 | 14.00 | -0.57% | 9.57 | 18.86% |
| 2026-02-10 | 12.99 | 14.08 | 12.88 | 14.08 | +10.00% | 8.48 | 16.86% |
| 2026-02-09 | 12.78 | 12.84 | 12.64 | 12.80 | +1.35% | 0.86 | 1.87% |
| 2026-02-06 | 12.57 | 12.78 | 12.42 | 12.63 | +0.32% | 0.94 | 2.06% |
| 2026-02-05 | 12.78 | 12.84 | 12.56 | 12.59 | -1.87% | 0.90 | 1.95% |
| 2026-02-04 | 12.68 | 12.93 | 12.63 | 12.83 | +0.86% | 1.19 | 2.58% |
| 2026-02-03 | 12.66 | 12.76 | 12.55 | 12.72 | +2.17% | 1.24 | 2.70% |
| 2026-02-02 | 12.80 | 12.93 | 12.41 | 12.45 | -3.34% | 1.44 | 3.15% |
| 2026-01-30 | 12.77 | 12.98 | 12.53 | 12.88 | +0.70% | 1.49 | 3.22% |
| 2026-01-29 | 12.96 | 13.24 | 12.73 | 12.79 | -1.84% | 2.02 | 4.31% |
| 2026-01-28 | 13.25 | 13.28 | 12.96 | 13.03 | -1.73% | 1.30 | 2.74% |
| 2026-01-27 | 13.23 | 13.27 | 12.78 | 13.26 | +0.08% | 1.84 | 3.89% |
| 2026-01-26 | 13.59 | 13.65 | 13.06 | 13.25 | -1.78% | 2.47 | 5.14% |
| 2026-01-23 | 13.40 | 13.49 | 13.30 | 13.49 | +0.82% | 1.87 | 3.86% |
| 2026-01-22 | 13.30 | 13.56 | 13.30 | 13.38 | +1.13% | 2.18 | 4.49% |
| 2026-01-21 | 13.01 | 13.27 | 12.96 | 13.23 | +1.07% | 1.85 | 3.87% |
| 2026-01-20 | 13.24 | 13.25 | 12.95 | 13.09 | -0.91% | 1.80 | 3.79% |