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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.75 | 21.92 | 21.07 | 21.49 | -0.69% | 0.28 | 1.88% |
| 2025-11-19 | 22.61 | 22.80 | 21.55 | 21.64 | -3.61% | 0.31 | 2.05% |
| 2025-11-18 | 22.67 | 22.85 | 22.12 | 22.45 | -1.79% | 0.23 | 1.46% |
| 2025-11-17 | 22.95 | 23.12 | 22.65 | 22.86 | -0.57% | 0.15 | 0.98% |
| 2025-11-14 | 22.75 | 23.58 | 22.51 | 22.99 | +1.05% | 0.31 | 1.96% |
| 2025-11-13 | 21.95 | 23.00 | 21.85 | 22.75 | +3.64% | 0.34 | 2.18% |
| 2025-11-12 | 21.80 | 22.00 | 21.63 | 21.95 | +0.23% | 0.16 | 1.06% |
| 2025-11-11 | 21.48 | 21.98 | 21.32 | 21.90 | +2.00% | 0.18 | 1.19% |
| 2025-11-10 | 21.40 | 21.72 | 21.18 | 21.47 | +0.33% | 0.12 | 0.85% |
| 2025-11-07 | 21.68 | 21.85 | 21.35 | 21.40 | -0.47% | 0.22 | 1.51% |
| 2025-11-06 | 21.50 | 21.75 | 21.00 | 21.50 | -0.23% | 0.18 | 1.22% |
| 2025-11-05 | 21.79 | 21.90 | 21.44 | 21.55 | -1.10% | 0.21 | 1.42% |
| 2025-11-04 | 21.55 | 22.13 | 21.37 | 21.79 | +1.30% | 0.32 | 2.14% |
| 2025-11-03 | 21.19 | 21.81 | 20.82 | 21.51 | +2.53% | 0.34 | 2.30% |
| 2025-10-31 | 20.40 | 21.09 | 20.21 | 20.98 | +2.84% | 0.35 | 2.43% |
| 2025-10-30 | 20.20 | 20.88 | 19.95 | 20.40 | +1.04% | 0.24 | 1.68% |
| 2025-10-29 | 20.29 | 20.39 | 19.86 | 20.19 | -0.44% | 0.17 | 1.22% |
| 2025-10-28 | 20.44 | 20.60 | 20.20 | 20.28 | -0.78% | 0.16 | 1.16% |
| 2025-10-27 | 20.19 | 20.55 | 20.00 | 20.44 | +1.34% | 0.16 | 1.14% |
| 2025-10-24 | 19.83 | 20.29 | 19.72 | 20.17 | +1.87% | 0.18 | 1.30% |