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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.43 | 27.75 | 26.41 | 27.75 | +4.99% | 0.26 | 1.39% |
| 2026-02-13 | 26.05 | 26.44 | 26.05 | 26.43 | +0.69% | 0.16 | 0.89% |
| 2026-02-12 | 25.81 | 26.47 | 25.76 | 26.25 | +1.31% | 0.16 | 0.89% |
| 2026-02-11 | 26.24 | 26.36 | 25.82 | 25.91 | -1.26% | 0.18 | 0.98% |
| 2026-02-10 | 26.32 | 26.50 | 26.09 | 26.24 | -0.27% | 0.12 | 0.69% |
| 2026-02-09 | 26.30 | 26.84 | 26.06 | 26.31 | +0.54% | 0.20 | 1.13% |
| 2026-02-06 | 26.16 | 26.62 | 25.61 | 26.17 | -0.23% | 0.24 | 1.32% |
| 2026-02-05 | 26.66 | 26.99 | 25.90 | 26.23 | -1.76% | 0.18 | 1.01% |
| 2026-02-04 | 26.89 | 27.46 | 26.28 | 26.70 | -0.63% | 0.26 | 1.41% |
| 2026-02-03 | 26.80 | 27.01 | 26.41 | 26.87 | +0.56% | 0.22 | 1.17% |
| 2026-02-02 | 27.22 | 27.78 | 26.49 | 26.72 | -2.66% | 0.24 | 1.30% |
| 2026-01-30 | 26.72 | 27.89 | 25.99 | 27.45 | +2.27% | 0.42 | 2.27% |
| 2026-01-29 | 28.00 | 28.18 | 26.84 | 26.84 | -4.99% | 0.60 | 3.20% |
| 2026-01-28 | 28.25 | 28.82 | 28.25 | 28.25 | -5.01% | 0.23 | 1.19% |
| 2026-01-27 | 30.61 | 30.96 | 29.40 | 29.74 | -2.43% | 0.36 | 1.76% |
| 2026-01-26 | 30.32 | 30.89 | 29.75 | 30.48 | +2.73% | 0.83 | 4.02% |
| 2026-01-23 | 28.28 | 29.67 | 28.04 | 29.67 | +4.99% | 0.56 | 2.75% |
| 2026-01-22 | 27.73 | 28.28 | 27.60 | 28.26 | +3.74% | 0.29 | 1.51% |
| 2026-01-21 | 26.60 | 27.47 | 26.22 | 27.24 | +2.37% | 0.40 | 2.19% |
| 2026-01-20 | 27.82 | 28.01 | 26.61 | 26.61 | -5.00% | 0.39 | 2.10% |