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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.17 | 12.36 | 12.15 | 12.19 | +0.33% | 1.00 | 2.26% |
| 2025-11-19 | 12.36 | 12.38 | 12.07 | 12.15 | -1.62% | 1.04 | 2.35% |
| 2025-11-18 | 12.53 | 12.53 | 12.31 | 12.35 | -1.75% | 1.10 | 2.46% |
| 2025-11-17 | 12.51 | 12.61 | 12.40 | 12.57 | +0.16% | 1.05 | 2.32% |
| 2025-11-14 | 12.61 | 12.77 | 12.55 | 12.55 | -1.26% | 1.04 | 2.27% |
| 2025-11-13 | 12.80 | 12.81 | 12.62 | 12.71 | -0.24% | 1.37 | 2.99% |
| 2025-11-12 | 12.90 | 12.94 | 12.67 | 12.74 | -1.09% | 1.39 | 3.00% |
| 2025-11-11 | 12.58 | 13.17 | 12.53 | 12.88 | +2.63% | 3.12 | 6.67% |
| 2025-11-10 | 12.50 | 12.56 | 12.43 | 12.55 | +0.40% | 0.86 | 1.91% |
| 2025-11-07 | 12.48 | 12.59 | 12.43 | 12.50 | -0.40% | 0.72 | 1.59% |
| 2025-11-06 | 12.52 | 12.55 | 12.37 | 12.55 | +0.48% | 0.77 | 1.71% |
| 2025-11-05 | 12.33 | 12.53 | 12.25 | 12.49 | +0.40% | 0.67 | 1.48% |
| 2025-11-04 | 12.61 | 12.61 | 12.36 | 12.44 | -1.58% | 0.91 | 2.02% |
| 2025-11-03 | 12.47 | 12.66 | 12.41 | 12.64 | +1.04% | 1.09 | 2.39% |
| 2025-10-31 | 12.54 | 12.60 | 12.47 | 12.51 | +0.08% | 0.96 | 2.12% |
| 2025-10-30 | 12.68 | 12.75 | 12.49 | 12.50 | -1.73% | 1.01 | 2.22% |
| 2025-10-29 | 12.86 | 12.90 | 12.62 | 12.72 | -1.01% | 1.00 | 2.18% |
| 2025-10-28 | 12.79 | 12.99 | 12.75 | 12.85 | +0.16% | 1.14 | 2.44% |
| 2025-10-27 | 12.85 | 12.94 | 12.71 | 12.83 | +0.55% | 1.40 | 3.01% |
| 2025-10-24 | 12.62 | 12.92 | 12.57 | 12.76 | +0.95% | 1.48 | 3.21% |