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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.72 | 19.89 | 19.65 | 19.80 | +0.10% | 0.08 | 0.61% |
| 2025-10-22 | 19.86 | 19.92 | 19.71 | 19.78 | +0.41% | 0.14 | 1.04% |
| 2025-10-21 | 19.40 | 19.85 | 19.30 | 19.70 | +2.13% | 0.21 | 1.59% |
| 2025-10-20 | 19.15 | 19.38 | 19.15 | 19.29 | +1.31% | 0.12 | 0.92% |
| 2025-10-17 | 19.12 | 19.66 | 19.03 | 19.04 | -0.57% | 0.18 | 1.35% |
| 2025-10-16 | 18.99 | 19.17 | 18.85 | 19.15 | +0.79% | 0.14 | 1.06% |
| 2025-10-15 | 18.97 | 19.01 | 18.70 | 19.00 | +0.53% | 0.20 | 1.58% |
| 2025-10-14 | 19.45 | 19.58 | 18.86 | 18.90 | -2.88% | 0.21 | 1.58% |
| 2025-10-13 | 19.20 | 19.49 | 19.20 | 19.46 | -1.67% | 0.16 | 1.18% |
| 2025-10-10 | 19.48 | 19.86 | 19.48 | 19.79 | +1.70% | 0.18 | 1.34% |
| 2025-10-09 | 19.46 | 19.55 | 19.24 | 19.46 | +0.46% | 0.17 | 1.33% |
| 2025-09-30 | 19.36 | 19.47 | 19.32 | 19.37 | +0.10% | 0.11 | 0.84% |
| 2025-09-29 | 19.44 | 19.52 | 19.12 | 19.35 | -0.46% | 0.15 | 1.16% |
| 2025-09-26 | 19.41 | 19.68 | 19.28 | 19.44 | -0.15% | 0.10 | 0.75% |
| 2025-09-25 | 19.83 | 19.85 | 19.32 | 19.47 | -0.97% | 0.15 | 1.17% |
| 2025-09-24 | 19.39 | 19.80 | 19.25 | 19.66 | +1.03% | 0.12 | 0.96% |
| 2025-09-23 | 20.03 | 20.07 | 19.05 | 19.46 | -2.89% | 0.29 | 2.28% |
| 2025-09-22 | 20.24 | 20.60 | 19.96 | 20.04 | -1.04% | 0.21 | 1.61% |
| 2025-09-19 | 20.39 | 20.39 | 20.00 | 20.25 | +0.05% | 0.15 | 1.13% |
| 2025-09-18 | 20.90 | 21.24 | 20.14 | 20.24 | -2.69% | 0.33 | 2.46% |