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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.32 | 19.47 | 18.94 | 19.31 | +0.52% | 0.37 | 2.89% |
| 2025-05-26 | 19.03 | 19.55 | 19.03 | 19.21 | -0.72% | 0.26 | 2.07% |
| 2025-05-23 | 20.02 | 20.04 | 19.30 | 19.35 | -2.81% | 0.36 | 2.80% |
| 2025-05-22 | 19.85 | 20.26 | 19.61 | 19.91 | +0.20% | 0.46 | 3.49% |
| 2025-05-21 | 19.96 | 19.98 | 19.32 | 19.87 | +0.61% | 0.37 | 2.84% |
| 2025-05-20 | 19.91 | 20.50 | 19.69 | 19.75 | -1.15% | 0.55 | 4.21% |
| 2025-05-19 | 19.80 | 20.22 | 19.44 | 19.98 | +3.15% | 0.61 | 4.65% |
| 2025-05-16 | 20.21 | 20.44 | 19.10 | 19.37 | -2.47% | 0.59 | 4.59% |
| 2025-05-15 | 19.79 | 19.86 | 19.29 | 19.86 | +5.02% | 0.56 | 4.35% |
| 2025-05-14 | 18.02 | 18.91 | 17.74 | 18.91 | +5.00% | 0.60 | 4.99% |
| 2025-05-13 | 19.27 | 19.35 | 17.86 | 18.01 | -3.69% | 0.90 | 7.38% |
| 2025-05-12 | 18.20 | 18.70 | 17.94 | 18.70 | +5.00% | 0.66 | 5.44% |
| 2025-05-09 | 17.80 | 18.70 | 17.38 | 17.81 | -2.04% | 1.69 | 14.39% |
| 2025-05-08 | 17.45 | 18.37 | 17.45 | 18.18 | -1.03% | 2.36 | 20.31% |
| 2025-05-07 | 18.37 | 18.37 | 18.37 | 18.37 | -5.02% | 0.00 | 0.02% |
| 2025-05-06 | 19.34 | 19.34 | 19.34 | 19.34 | -5.01% | 0.00 | 0.02% |