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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.84 | 12.11 | 11.82 | 11.95 | +0.25% | 1.18 | 2.72% |
| 2025-12-17 | 12.00 | 12.08 | 11.64 | 11.92 | -0.58% | 1.50 | 3.51% |
| 2025-12-16 | 12.20 | 12.21 | 11.96 | 11.99 | -1.80% | 1.17 | 2.69% |
| 2025-12-15 | 12.27 | 12.35 | 12.13 | 12.21 | -1.21% | 1.05 | 2.38% |
| 2025-12-12 | 12.40 | 12.55 | 12.30 | 12.36 | -0.40% | 1.42 | 3.17% |
| 2025-12-11 | 12.74 | 12.79 | 12.40 | 12.41 | -2.44% | 1.65 | 3.63% |
| 2025-12-10 | 13.00 | 13.00 | 12.65 | 12.72 | -1.93% | 1.91 | 4.13% |
| 2025-12-09 | 12.95 | 13.14 | 12.91 | 12.97 | -0.54% | 2.26 | 4.79% |
| 2025-12-08 | 12.90 | 13.07 | 12.76 | 13.04 | +1.72% | 2.30 | 4.91% |
| 2025-12-05 | 13.16 | 13.19 | 12.75 | 12.82 | -1.61% | 3.16 | 6.79% |
| 2025-12-04 | 13.04 | 13.21 | 12.70 | 13.03 | -1.14% | 3.34 | 7.13% |
| 2025-12-03 | 13.19 | 13.47 | 13.02 | 13.18 | -1.57% | 4.01 | 8.42% |
| 2025-12-02 | 13.23 | 13.56 | 13.11 | 13.39 | +1.59% | 7.74 | 16.09% |
| 2025-12-01 | 12.39 | 13.56 | 12.30 | 13.18 | +6.89% | 9.23 | 19.33% |
| 2025-11-28 | 12.49 | 12.49 | 12.28 | 12.33 | -2.68% | 1.87 | 4.19% |
| 2025-11-27 | 12.13 | 12.82 | 12.01 | 12.67 | +4.45% | 3.12 | 6.85% |
| 2025-11-26 | 12.02 | 12.50 | 11.99 | 12.13 | +0.41% | 1.45 | 3.28% |
| 2025-11-25 | 11.84 | 12.16 | 11.84 | 12.08 | +2.11% | 1.24 | 2.84% |
| 2025-11-24 | 11.71 | 11.90 | 11.63 | 11.83 | +1.11% | 0.83 | 1.96% |
| 2025-11-21 | 12.08 | 12.19 | 11.66 | 11.70 | -4.02% | 1.58 | 3.69% |