声迅股份 sz.003004
49.76
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 48.58 | 50.36 | 47.20 | 49.76 | -0.08% | 2.78 | 8.27% |
| 2026-05-22 | 49.00 | 51.04 | 46.20 | 49.80 | +0.32% | 3.66 | 10.93% |
| 2026-05-21 | 47.14 | 49.64 | 45.97 | 49.64 | +9.99% | 1.61 | 4.83% |
| 2026-05-20 | 40.62 | 45.13 | 39.20 | 45.13 | +9.99% | 2.10 | 7.22% |
| 2026-05-19 | 41.03 | 41.03 | 41.03 | 41.03 | nan% | nan | nan% |
| 2026-05-18 | 39.13 | 41.03 | 39.00 | 41.03 | +4.99% | 0.90 | 3.24% |
| 2026-05-15 | 39.98 | 40.67 | 38.70 | 39.08 | -2.54% | 0.67 | 2.49% |
| 2026-05-14 | 40.00 | 41.38 | 38.78 | 40.10 | +0.25% | 0.75 | 2.71% |
| 2026-05-13 | 41.49 | 41.59 | 39.04 | 40.00 | -1.94% | 0.71 | 2.59% |
| 2026-05-12 | 42.24 | 42.26 | 40.42 | 40.79 | +1.34% | 1.29 | 4.52% |
| 2026-05-11 | 40.25 | 40.25 | 38.33 | 40.25 | +5.01% | 1.15 | 4.18% |
| 2026-05-08 | 38.33 | 38.33 | 38.33 | 38.33 | +5.01% | 0.04 | 0.17% |
| 2026-05-07 | 35.70 | 36.50 | 35.70 | 36.50 | +5.01% | 0.19 | 0.74% |
| 2026-05-06 | 33.39 | 34.76 | 33.39 | 34.76 | +5.02% | 0.35 | 1.46% |
| 2026-04-30 | 32.01 | 33.60 | 31.80 | 33.10 | +3.41% | 0.28 | 1.23% |
| 2026-04-29 | 32.10 | 32.41 | 31.65 | 32.01 | -0.28% | 0.16 | 0.71% |
| 2026-04-28 | 32.17 | 32.45 | 32.02 | 32.10 | +0.09% | 0.14 | 0.63% |
| 2026-04-27 | 31.90 | 32.35 | 31.50 | 32.07 | +0.53% | 0.14 | 0.66% |
| 2026-04-24 | 32.13 | 32.31 | 31.28 | 31.90 | +0.03% | 0.14 | 0.64% |
| 2026-04-23 | 31.60 | 32.24 | 31.50 | 31.89 | +0.22% | 0.14 | 0.62% |