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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.17 | 19.32 | 19.03 | 19.28 | +0.84% | 0.20 | 1.60% |
| 2025-08-19 | 19.26 | 19.29 | 19.03 | 19.12 | -0.68% | 0.20 | 1.62% |
| 2025-08-18 | 19.48 | 19.48 | 19.13 | 19.25 | +0.16% | 0.32 | 2.56% |
| 2025-08-15 | 18.86 | 19.23 | 18.86 | 19.22 | +2.40% | 0.25 | 1.95% |
| 2025-08-14 | 19.13 | 19.45 | 18.50 | 18.77 | -1.42% | 0.38 | 3.05% |
| 2025-08-13 | 19.26 | 19.26 | 19.01 | 19.04 | -0.73% | 0.20 | 1.60% |
| 2025-08-12 | 19.00 | 19.49 | 18.91 | 19.18 | +1.48% | 0.39 | 3.09% |
| 2025-08-11 | 18.55 | 18.98 | 18.43 | 18.90 | +2.27% | 0.38 | 3.11% |
| 2025-08-08 | 18.25 | 18.59 | 18.16 | 18.48 | +1.26% | 0.29 | 2.38% |
| 2025-08-07 | 18.18 | 18.29 | 18.13 | 18.25 | +0.39% | 0.15 | 1.21% |
| 2025-08-06 | 18.28 | 18.28 | 18.00 | 18.18 | -0.38% | 0.22 | 1.82% |
| 2025-08-05 | 18.15 | 18.34 | 18.15 | 18.25 | +0.16% | 0.09 | 0.76% |
| 2025-08-04 | 18.08 | 18.34 | 18.00 | 18.22 | +0.55% | 0.11 | 0.92% |
| 2025-08-01 | 17.91 | 18.17 | 17.91 | 18.12 | +1.00% | 0.10 | 0.86% |
| 2025-07-31 | 18.06 | 18.15 | 17.91 | 17.94 | -0.61% | 0.15 | 1.22% |
| 2025-07-30 | 18.35 | 18.35 | 18.04 | 18.05 | -1.69% | 0.18 | 1.54% |
| 2025-07-29 | 18.52 | 18.52 | 18.29 | 18.36 | -0.76% | 0.13 | 1.04% |
| 2025-07-28 | 18.39 | 18.55 | 18.36 | 18.50 | +0.49% | 0.16 | 1.34% |
| 2025-07-25 | 18.39 | 18.43 | 18.29 | 18.41 | +0.27% | 0.11 | 0.91% |
| 2025-07-24 | 18.21 | 18.38 | 18.18 | 18.36 | +0.49% | 0.14 | 1.16% |