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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.44 | 32.44 | 31.25 | 31.82 | -1.85% | 0.24 | 1.12% |
| 2026-04-21 | 34.49 | 34.49 | 31.82 | 32.42 | -3.19% | 0.48 | 2.14% |
| 2026-04-20 | 31.95 | 33.54 | 31.95 | 33.49 | +4.85% | 0.50 | 2.21% |
| 2026-04-17 | 31.08 | 32.40 | 31.08 | 31.94 | +1.46% | 0.22 | 0.99% |
| 2026-04-16 | 30.80 | 31.67 | 30.80 | 31.48 | +1.55% | 0.19 | 0.88% |
| 2026-04-15 | 30.63 | 31.48 | 30.05 | 31.00 | +0.13% | 0.27 | 1.27% |
| 2026-04-14 | 31.48 | 31.68 | 30.50 | 30.96 | -0.06% | 0.34 | 1.59% |
| 2026-04-13 | 29.06 | 30.98 | 29.06 | 30.98 | +5.02% | 0.32 | 1.51% |
| 2026-04-10 | 28.25 | 29.52 | 28.25 | 29.50 | +4.94% | 0.23 | 1.12% |
| 2026-04-09 | 28.45 | 28.84 | 28.01 | 28.11 | -1.71% | 0.12 | 0.60% |
| 2026-04-08 | 27.83 | 28.68 | 27.83 | 28.60 | +3.14% | 0.16 | 0.80% |
| 2026-04-07 | 28.10 | 28.10 | 27.60 | 27.73 | -1.00% | 0.13 | 0.67% |
| 2026-04-03 | 29.00 | 29.26 | 28.00 | 28.01 | -3.55% | 0.12 | 0.64% |
| 2026-04-02 | 29.78 | 30.04 | 28.52 | 29.04 | -3.14% | 0.12 | 0.58% |
| 2026-04-01 | 29.96 | 30.68 | 29.88 | 29.98 | +0.57% | 0.13 | 0.63% |
| 2026-03-31 | 29.51 | 30.57 | 29.51 | 29.81 | -1.39% | 0.14 | 0.69% |
| 2026-03-30 | 30.53 | 30.65 | 30.23 | 30.23 | -1.43% | 0.16 | 0.78% |
| 2026-03-27 | 30.84 | 31.24 | 30.50 | 30.67 | -0.58% | 0.22 | 1.06% |
| 2026-03-26 | 31.60 | 32.18 | 30.71 | 30.85 | -1.37% | 0.25 | 1.17% |
| 2026-03-25 | 30.48 | 31.44 | 30.01 | 31.28 | +4.30% | 0.22 | 1.05% |