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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.16 | 13.32 | 13.05 | 13.21 | +0.46% | 1.96 | 4.11% |
| 2026-01-16 | 13.06 | 13.23 | 12.87 | 13.15 | +1.39% | 2.14 | 4.52% |
| 2026-01-15 | 12.89 | 13.06 | 12.87 | 12.97 | -0.15% | 1.25 | 2.66% |
| 2026-01-14 | 12.91 | 13.21 | 12.83 | 12.99 | +0.46% | 2.25 | 4.76% |
| 2026-01-13 | 13.32 | 13.32 | 12.90 | 12.93 | -2.56% | 1.89 | 4.00% |
| 2026-01-12 | 13.21 | 13.31 | 13.09 | 13.27 | +0.53% | 2.48 | 5.20% |
| 2026-01-09 | 12.88 | 13.25 | 12.85 | 13.20 | +2.01% | 2.37 | 5.00% |
| 2026-01-08 | 12.82 | 13.03 | 12.76 | 12.94 | +0.54% | 1.43 | 3.06% |
| 2026-01-07 | 12.97 | 13.04 | 12.81 | 12.87 | -1.00% | 1.47 | 3.15% |
| 2026-01-06 | 12.92 | 13.04 | 12.84 | 13.00 | +0.62% | 1.48 | 3.15% |
| 2026-01-05 | 13.01 | 13.04 | 12.83 | 12.92 | 0.00% | 1.46 | 3.13% |
| 2025-12-31 | 13.07 | 13.08 | 12.85 | 12.92 | -0.39% | 1.38 | 2.96% |
| 2025-12-30 | 13.03 | 13.13 | 12.87 | 12.97 | -0.61% | 1.68 | 3.57% |
| 2025-12-29 | 12.75 | 13.15 | 12.63 | 13.05 | +3.24% | 2.86 | 6.12% |
| 2025-12-26 | 12.85 | 12.85 | 12.60 | 12.64 | -1.71% | 1.62 | 3.53% |
| 2025-12-25 | 12.82 | 12.95 | 12.70 | 12.86 | +0.31% | 2.13 | 4.57% |
| 2025-12-24 | 12.21 | 13.03 | 12.16 | 12.82 | +5.51% | 3.74 | 8.19% |
| 2025-12-23 | 12.07 | 12.28 | 12.01 | 12.15 | +0.08% | 1.14 | 2.60% |
| 2025-12-22 | 12.08 | 12.22 | 12.08 | 12.14 | +0.50% | 1.12 | 2.54% |
| 2025-12-19 | 11.96 | 12.09 | 11.96 | 12.08 | +1.09% | 0.99 | 2.27% |