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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.56 | 18.60 | 18.18 | 18.32 | +0.11% | 0.24 | 1.96% |
| 2025-06-24 | 17.91 | 18.45 | 17.77 | 18.30 | +3.45% | 0.34 | 2.87% |
| 2025-06-23 | 17.02 | 17.69 | 17.02 | 17.69 | +1.73% | 0.21 | 1.85% |
| 2025-06-20 | 17.96 | 18.03 | 17.33 | 17.39 | -3.87% | 0.37 | 3.18% |
| 2025-06-19 | 18.50 | 18.50 | 17.98 | 18.09 | -2.90% | 0.37 | 3.07% |
| 2025-06-18 | 19.02 | 19.04 | 18.46 | 18.63 | -2.00% | 0.35 | 2.82% |
| 2025-06-17 | 18.96 | 19.09 | 18.80 | 19.01 | +0.11% | 0.29 | 2.35% |
| 2025-06-16 | 19.60 | 19.60 | 18.86 | 18.99 | +0.96% | 0.61 | 4.80% |
| 2025-06-13 | 18.96 | 19.54 | 18.66 | 18.81 | -1.21% | 0.35 | 2.76% |
| 2025-06-12 | 19.51 | 19.80 | 18.99 | 19.04 | -2.91% | 0.53 | 4.15% |
| 2025-06-11 | 18.98 | 19.79 | 18.91 | 19.61 | +4.03% | 0.59 | 4.61% |
| 2025-06-10 | 19.01 | 19.18 | 18.51 | 18.85 | -0.74% | 0.47 | 3.74% |
| 2025-06-09 | 19.25 | 19.26 | 18.90 | 18.99 | -1.35% | 0.42 | 3.37% |
| 2025-06-06 | 19.10 | 19.28 | 19.09 | 19.25 | +0.79% | 0.18 | 1.42% |
| 2025-06-05 | 19.34 | 19.42 | 19.07 | 19.10 | -1.19% | 0.27 | 2.10% |
| 2025-06-04 | 19.49 | 19.64 | 19.19 | 19.33 | -0.87% | 0.30 | 2.36% |
| 2025-06-03 | 19.53 | 19.75 | 19.40 | 19.50 | -0.15% | 0.28 | 2.18% |
| 2025-05-30 | 19.95 | 20.09 | 19.35 | 19.53 | -2.06% | 0.30 | 2.34% |
| 2025-05-29 | 19.77 | 20.70 | 19.76 | 19.94 | +0.76% | 0.46 | 3.44% |
| 2025-05-28 | 19.48 | 19.98 | 19.18 | 19.79 | +2.49% | 0.45 | 3.52% |