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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.65 | 22.04 | 21.50 | 21.77 | +0.51% | 0.11 | 0.76% |
| 2025-12-17 | 21.64 | 21.70 | 21.18 | 21.66 | +1.17% | 0.09 | 0.63% |
| 2025-12-16 | 22.20 | 22.20 | 21.10 | 21.41 | -3.43% | 0.20 | 1.34% |
| 2025-12-15 | 22.52 | 22.63 | 21.85 | 22.17 | -2.08% | 0.14 | 0.92% |
| 2025-12-12 | 22.25 | 22.82 | 22.25 | 22.64 | +1.75% | 0.18 | 1.16% |
| 2025-12-11 | 22.28 | 22.55 | 22.06 | 22.25 | -0.04% | 0.14 | 0.93% |
| 2025-12-10 | 22.21 | 22.48 | 22.08 | 22.26 | -0.22% | 0.10 | 0.62% |
| 2025-12-09 | 22.11 | 22.72 | 22.11 | 22.31 | +0.90% | 0.18 | 1.14% |
| 2025-12-08 | 21.38 | 22.28 | 21.29 | 22.11 | +3.85% | 0.34 | 2.28% |
| 2025-12-05 | 20.72 | 21.35 | 20.58 | 21.29 | +2.75% | 0.17 | 1.14% |
| 2025-12-04 | 21.41 | 21.46 | 20.72 | 20.72 | -3.22% | 0.13 | 0.92% |
| 2025-12-03 | 21.32 | 21.57 | 21.15 | 21.41 | +0.14% | 0.11 | 0.74% |
| 2025-12-02 | 21.43 | 21.53 | 21.31 | 21.38 | -0.37% | 0.10 | 0.66% |
| 2025-12-01 | 21.70 | 21.97 | 21.36 | 21.46 | -1.11% | 0.14 | 0.92% |
| 2025-11-28 | 21.58 | 21.92 | 21.46 | 21.70 | +1.40% | 0.13 | 0.87% |
| 2025-11-27 | 21.18 | 21.60 | 20.98 | 21.40 | +1.61% | 0.15 | 1.03% |
| 2025-11-26 | 21.20 | 21.45 | 21.02 | 21.06 | -1.13% | 0.12 | 0.83% |
| 2025-11-25 | 21.18 | 21.49 | 21.11 | 21.30 | +1.48% | 0.14 | 0.94% |
| 2025-11-24 | 20.64 | 21.12 | 20.42 | 20.99 | +2.59% | 0.19 | 1.32% |
| 2025-11-21 | 21.37 | 21.48 | 20.42 | 20.46 | -4.79% | 0.40 | 2.79% |