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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.40 | 18.40 | 18.25 | 18.27 | -0.60% | 0.14 | 1.16% |
| 2025-07-22 | 18.39 | 18.49 | 18.32 | 18.38 | -0.05% | 0.12 | 1.01% |
| 2025-07-21 | 18.20 | 18.40 | 18.20 | 18.39 | +0.99% | 0.14 | 1.18% |
| 2025-07-18 | 18.44 | 18.55 | 18.15 | 18.21 | -2.98% | 0.39 | 3.24% |
| 2025-07-17 | 18.68 | 18.77 | 18.60 | 18.77 | +0.48% | 0.15 | 1.21% |
| 2025-07-16 | 18.47 | 18.68 | 18.35 | 18.68 | +1.03% | 0.20 | 1.61% |
| 2025-07-15 | 18.57 | 18.74 | 18.27 | 18.49 | -0.43% | 0.15 | 1.26% |
| 2025-07-14 | 18.50 | 18.64 | 18.41 | 18.57 | +0.38% | 0.16 | 1.29% |
| 2025-07-11 | 18.50 | 18.58 | 18.44 | 18.50 | -0.11% | 0.21 | 1.72% |
| 2025-07-10 | 18.49 | 18.63 | 18.38 | 18.52 | +0.22% | 0.17 | 1.43% |
| 2025-07-09 | 18.46 | 18.57 | 18.41 | 18.48 | +0.43% | 0.12 | 1.02% |
| 2025-07-08 | 18.33 | 18.47 | 18.29 | 18.40 | +0.05% | 0.11 | 0.88% |
| 2025-07-07 | 18.44 | 18.44 | 18.23 | 18.39 | -0.43% | 0.11 | 0.88% |
| 2025-07-04 | 18.70 | 18.81 | 18.31 | 18.47 | -1.44% | 0.18 | 1.45% |
| 2025-07-03 | 18.65 | 18.75 | 18.54 | 18.74 | +0.32% | 0.19 | 1.53% |
| 2025-07-02 | 18.67 | 18.78 | 18.31 | 18.68 | +0.05% | 0.27 | 2.23% |
| 2025-07-01 | 18.51 | 18.85 | 18.51 | 18.67 | +0.27% | 0.16 | 1.32% |
| 2025-06-30 | 18.37 | 18.62 | 18.33 | 18.62 | +1.47% | 0.23 | 1.87% |
| 2025-06-27 | 18.38 | 18.54 | 18.23 | 18.35 | +0.11% | 0.16 | 1.36% |
| 2025-06-26 | 18.26 | 18.47 | 18.15 | 18.33 | +0.05% | 0.13 | 1.09% |