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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.08 | 21.08 | 20.71 | 20.80 | -1.33% | 0.17 | 1.25% |
| 2025-09-16 | 20.37 | 21.39 | 20.23 | 21.08 | +3.33% | 0.36 | 2.62% |
| 2025-09-15 | 20.75 | 20.78 | 20.18 | 20.40 | -0.87% | 0.19 | 1.40% |
| 2025-09-12 | 21.20 | 21.20 | 20.50 | 20.58 | -1.15% | 0.34 | 2.48% |
| 2025-09-11 | 19.98 | 20.82 | 19.78 | 20.82 | +4.99% | 0.40 | 2.97% |
| 2025-09-10 | 19.71 | 20.16 | 19.69 | 19.83 | +0.35% | 0.18 | 1.40% |
| 2025-09-09 | 19.71 | 19.89 | 19.58 | 19.76 | +0.10% | 0.19 | 1.43% |
| 2025-09-08 | 19.31 | 19.75 | 19.31 | 19.74 | +2.23% | 0.19 | 1.51% |
| 2025-09-05 | 19.17 | 19.45 | 19.05 | 19.31 | +1.26% | 0.15 | 1.22% |
| 2025-09-04 | 19.19 | 19.31 | 18.84 | 19.07 | -0.68% | 0.18 | 1.45% |
| 2025-09-03 | 19.40 | 19.49 | 19.15 | 19.20 | -1.18% | 0.18 | 1.40% |
| 2025-09-02 | 19.69 | 19.72 | 19.14 | 19.43 | -1.87% | 0.29 | 2.28% |
| 2025-09-01 | 19.25 | 19.90 | 19.09 | 19.80 | +2.91% | 0.29 | 2.27% |
| 2025-08-29 | 19.13 | 19.24 | 18.92 | 19.24 | +0.57% | 0.21 | 1.70% |
| 2025-08-28 | 18.90 | 19.24 | 18.64 | 19.13 | +1.22% | 0.37 | 2.99% |
| 2025-08-27 | 19.48 | 19.67 | 18.90 | 18.90 | -2.98% | 0.33 | 2.59% |
| 2025-08-26 | 19.62 | 19.82 | 19.45 | 19.48 | -0.56% | 0.33 | 2.53% |
| 2025-08-25 | 20.02 | 20.25 | 19.50 | 19.59 | -2.15% | 0.42 | 3.22% |
| 2025-08-22 | 19.91 | 20.33 | 19.91 | 20.02 | +0.60% | 0.26 | 2.00% |
| 2025-08-21 | 19.44 | 20.23 | 19.26 | 19.90 | +3.22% | 0.41 | 3.14% |