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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.98 | 29.99 | 28.70 | 29.99 | +5.01% | 0.28 | 1.38% |
| 2026-03-23 | 29.60 | 29.74 | 28.31 | 28.56 | -4.16% | 0.23 | 1.17% |
| 2026-03-20 | 31.09 | 31.09 | 29.70 | 29.80 | -2.61% | 0.21 | 0.99% |
| 2026-03-19 | 31.87 | 32.15 | 30.51 | 30.60 | -3.98% | 0.22 | 1.05% |
| 2026-03-18 | 32.40 | 32.49 | 31.06 | 31.87 | -1.67% | 0.22 | 1.01% |
| 2026-03-17 | 32.15 | 33.27 | 31.85 | 32.41 | +0.84% | 0.30 | 1.36% |
| 2026-03-16 | 30.78 | 32.20 | 30.78 | 32.14 | +3.68% | 0.26 | 1.19% |
| 2026-03-13 | 31.24 | 32.28 | 30.50 | 31.00 | -0.39% | 0.34 | 1.58% |
| 2026-03-12 | 32.76 | 33.20 | 31.12 | 31.12 | -5.01% | 0.45 | 2.09% |
| 2026-03-11 | 32.65 | 33.68 | 32.44 | 32.76 | +0.96% | 0.52 | 2.28% |
| 2026-03-10 | 31.10 | 32.66 | 31.10 | 32.45 | +4.34% | 0.54 | 2.42% |
| 2026-03-09 | 29.58 | 31.36 | 29.30 | 31.10 | +3.81% | 0.40 | 1.91% |
| 2026-03-06 | 28.72 | 29.96 | 28.60 | 29.96 | +3.88% | 0.19 | 0.96% |
| 2026-03-05 | 28.99 | 29.20 | 28.48 | 28.84 | +0.52% | 0.19 | 0.97% |
| 2026-03-04 | 27.54 | 29.00 | 27.54 | 28.69 | +2.68% | 0.22 | 1.10% |
| 2026-03-03 | 28.35 | 28.52 | 27.72 | 27.94 | -0.99% | 0.26 | 1.34% |
| 2026-03-02 | 27.54 | 28.78 | 27.51 | 28.22 | +0.14% | 0.21 | 1.06% |
| 2026-02-27 | 27.60 | 28.43 | 27.43 | 28.18 | +2.10% | 0.18 | 0.95% |
| 2026-02-26 | 27.82 | 28.26 | 27.50 | 27.60 | -1.50% | 0.11 | 0.59% |
| 2026-02-25 | 28.18 | 28.64 | 27.77 | 28.02 | +0.97% | 0.23 | 1.20% |