电声股份 sz.300805
9.34
+0.65%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.35 | 9.40 | 9.13 | 9.34 | +0.65% | 0.60 | 2.23% |
| 2026-05-21 | 9.74 | 9.87 | 9.26 | 9.28 | -4.72% | 0.66 | 2.39% |
| 2026-05-20 | 10.03 | 10.07 | 9.67 | 9.74 | -3.75% | 0.77 | 2.72% |
| 2026-05-19 | 10.02 | 10.28 | 9.97 | 10.12 | +0.60% | 0.68 | 2.34% |
| 2026-05-18 | 9.98 | 10.18 | 9.90 | 10.06 | +0.40% | 0.73 | 2.54% |
| 2026-05-15 | 10.13 | 10.39 | 9.95 | 10.02 | -0.30% | 0.89 | 3.05% |
| 2026-05-14 | 10.61 | 10.61 | 10.00 | 10.05 | -4.01% | 0.86 | 2.91% |
| 2026-05-13 | 10.48 | 10.63 | 10.30 | 10.47 | +0.29% | 0.69 | 2.29% |
| 2026-05-12 | 10.75 | 10.75 | 10.41 | 10.44 | -2.88% | 0.76 | 2.50% |
| 2026-05-11 | 10.85 | 10.88 | 10.64 | 10.75 | -0.28% | 0.94 | 3.04% |
| 2026-05-08 | 10.86 | 10.98 | 10.75 | 10.78 | -0.09% | 0.92 | 2.94% |
| 2026-05-07 | 10.56 | 10.86 | 10.52 | 10.79 | +1.89% | 0.99 | 3.20% |
| 2026-05-06 | 10.50 | 10.74 | 10.48 | 10.59 | +1.83% | 0.81 | 2.65% |
| 2026-04-30 | 10.48 | 10.59 | 10.32 | 10.40 | -0.86% | 0.57 | 1.88% |
| 2026-04-29 | 10.24 | 10.68 | 10.24 | 10.49 | +1.84% | 0.89 | 2.92% |
| 2026-04-28 | 10.50 | 10.50 | 10.20 | 10.30 | -3.01% | 0.86 | 2.90% |
| 2026-04-27 | 10.51 | 10.63 | 10.40 | 10.62 | +0.19% | 0.81 | 2.67% |
| 2026-04-24 | 10.70 | 10.77 | 10.37 | 10.60 | -2.48% | 1.18 | 3.89% |
| 2026-04-23 | 10.70 | 11.08 | 10.69 | 10.87 | +1.68% | 1.55 | 4.92% |
| 2026-04-22 | 10.68 | 10.72 | 10.49 | 10.69 | -0.37% | 0.94 | 3.06% |