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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.52 | 12.65 | 12.40 | 12.64 | +0.48% | 0.81 | 1.80% |
| 2025-10-22 | 12.50 | 12.65 | 12.42 | 12.58 | +0.16% | 0.87 | 1.92% |
| 2025-10-21 | 12.29 | 12.63 | 12.29 | 12.56 | +2.03% | 1.26 | 2.80% |
| 2025-10-20 | 12.21 | 12.34 | 12.18 | 12.31 | +2.07% | 0.79 | 1.79% |
| 2025-10-17 | 12.50 | 12.54 | 12.04 | 12.06 | -3.52% | 1.58 | 3.60% |
| 2025-10-16 | 12.66 | 12.71 | 12.46 | 12.50 | -1.88% | 1.00 | 2.20% |
| 2025-10-15 | 12.63 | 12.77 | 12.38 | 12.74 | +2.25% | 1.55 | 3.41% |
| 2025-10-14 | 13.04 | 13.12 | 12.41 | 12.46 | -3.63% | 2.55 | 5.58% |
| 2025-10-13 | 12.85 | 12.98 | 12.38 | 12.93 | -3.00% | 2.36 | 5.14% |
| 2025-10-10 | 13.65 | 13.78 | 13.30 | 13.33 | -2.63% | 2.23 | 4.61% |
| 2025-10-09 | 13.66 | 13.93 | 13.62 | 13.69 | 0.00% | 2.21 | 4.47% |
| 2025-09-30 | 13.45 | 14.05 | 13.43 | 13.69 | +2.47% | 2.74 | 5.58% |
| 2025-09-29 | 13.42 | 13.58 | 13.24 | 13.36 | -0.37% | 1.76 | 3.65% |
| 2025-09-26 | 14.18 | 14.26 | 13.41 | 13.41 | -4.42% | 2.74 | 5.55% |
| 2025-09-25 | 14.06 | 14.29 | 13.95 | 14.03 | -0.64% | 1.89 | 3.72% |
| 2025-09-24 | 13.78 | 14.15 | 13.62 | 14.12 | +2.24% | 2.08 | 4.14% |
| 2025-09-23 | 14.07 | 14.11 | 13.40 | 13.81 | -1.99% | 2.34 | 4.77% |
| 2025-09-22 | 14.01 | 14.26 | 13.95 | 14.09 | +2.03% | 2.36 | 4.64% |
| 2025-09-19 | 13.94 | 14.07 | 13.70 | 13.81 | -0.93% | 1.54 | 3.08% |
| 2025-09-18 | 14.09 | 14.33 | 13.81 | 13.94 | -1.76% | 2.54 | 5.00% |