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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.26 | 14.46 | 14.17 | 14.19 | -0.35% | 1.93 | 3.75% |
| 2025-09-16 | 13.97 | 14.28 | 13.85 | 14.24 | +1.93% | 2.03 | 4.00% |
| 2025-09-15 | 14.19 | 14.24 | 13.90 | 13.97 | -1.20% | 1.73 | 3.44% |
| 2025-09-12 | 13.88 | 14.44 | 13.73 | 14.14 | +2.09% | 3.45 | 6.78% |
| 2025-09-11 | 13.32 | 13.85 | 13.21 | 13.85 | +3.59% | 2.52 | 5.15% |
| 2025-09-10 | 13.41 | 13.59 | 13.36 | 13.37 | -0.30% | 1.23 | 2.54% |
| 2025-09-09 | 13.80 | 13.80 | 13.34 | 13.41 | -2.76% | 1.96 | 4.03% |
| 2025-09-08 | 13.79 | 14.00 | 13.68 | 13.79 | -0.51% | 1.93 | 3.88% |
| 2025-09-05 | 13.48 | 13.87 | 13.37 | 13.86 | +3.82% | 2.69 | 5.47% |
| 2025-09-04 | 13.62 | 14.00 | 13.10 | 13.35 | -1.40% | 3.22 | 6.59% |
| 2025-09-03 | 13.94 | 14.13 | 13.51 | 13.54 | -2.38% | 2.67 | 5.40% |
| 2025-09-02 | 14.44 | 14.44 | 13.79 | 13.87 | -4.15% | 3.63 | 7.21% |
| 2025-09-01 | 14.68 | 14.76 | 14.39 | 14.47 | +0.49% | 3.18 | 6.07% |
| 2025-08-29 | 14.49 | 14.56 | 14.29 | 14.40 | -1.10% | 2.17 | 4.17% |
| 2025-08-28 | 14.35 | 14.56 | 14.00 | 14.56 | +0.97% | 3.92 | 7.62% |
| 2025-08-27 | 14.65 | 14.89 | 14.35 | 14.42 | -1.23% | 4.55 | 8.64% |
| 2025-08-26 | 14.26 | 14.76 | 14.25 | 14.60 | +1.67% | 4.34 | 8.31% |
| 2025-08-25 | 14.56 | 14.62 | 14.22 | 14.36 | -0.90% | 3.97 | 7.67% |
| 2025-08-22 | 14.42 | 14.63 | 14.39 | 14.49 | -0.07% | 3.34 | 6.41% |
| 2025-08-21 | 14.82 | 14.94 | 14.36 | 14.50 | -0.89% | 4.53 | 8.63% |