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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.77 | 30.17 | 27.80 | 28.01 | -3.15% | 0.64 | 3.24% |
| 2026-01-16 | 28.67 | 29.89 | 28.63 | 28.92 | +0.87% | 0.46 | 2.29% |
| 2026-01-15 | 28.79 | 29.33 | 28.28 | 28.67 | -0.80% | 0.38 | 1.95% |
| 2026-01-14 | 27.80 | 29.31 | 27.50 | 28.90 | +2.30% | 0.73 | 3.67% |
| 2026-01-13 | 26.92 | 28.25 | 26.62 | 28.25 | +5.02% | 0.79 | 4.11% |
| 2026-01-12 | 26.80 | 27.72 | 26.06 | 26.90 | -1.25% | 0.94 | 5.09% |
| 2026-01-09 | 26.50 | 27.24 | 26.45 | 27.24 | +5.01% | 0.13 | 0.68% |
| 2026-01-08 | 26.30 | 26.35 | 25.30 | 25.94 | 0.00% | 0.72 | 4.05% |
| 2026-01-07 | 25.94 | 25.94 | 24.70 | 25.94 | +5.02% | 1.28 | 7.25% |
| 2026-01-06 | 24.70 | 24.70 | 24.70 | 24.70 | +5.02% | 0.10 | 0.60% |
| 2026-01-05 | 23.52 | 23.52 | 23.01 | 23.52 | +5.00% | 0.40 | 2.49% |
| 2025-12-31 | 21.70 | 22.46 | 21.57 | 22.40 | +4.48% | 0.35 | 2.31% |
| 2025-12-30 | 20.88 | 21.68 | 20.45 | 21.44 | +1.66% | 0.44 | 3.02% |
| 2025-12-29 | 21.10 | 21.57 | 21.09 | 21.09 | -5.00% | 0.43 | 2.97% |
| 2025-12-26 | 22.50 | 22.50 | 22.07 | 22.20 | -1.46% | 0.16 | 1.06% |
| 2025-12-25 | 22.35 | 22.55 | 22.28 | 22.53 | +0.76% | 0.10 | 0.66% |
| 2025-12-24 | 22.69 | 22.69 | 22.28 | 22.36 | -0.53% | 0.19 | 1.22% |
| 2025-12-23 | 22.50 | 22.60 | 22.25 | 22.48 | -0.09% | 0.12 | 0.80% |
| 2025-12-22 | 22.35 | 22.88 | 22.35 | 22.50 | +1.26% | 0.22 | 1.43% |
| 2025-12-19 | 21.77 | 22.39 | 21.65 | 22.22 | +2.07% | 0.13 | 0.83% |