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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.84 | 11.95 | 11.68 | 11.93 | +0.85% | 0.98 | 2.87% |
| 2025-08-18 | 11.66 | 12.00 | 11.66 | 11.83 | +1.81% | 1.29 | 3.77% |
| 2025-08-15 | 11.46 | 11.62 | 11.46 | 11.62 | +1.31% | 0.74 | 2.23% |
| 2025-08-14 | 11.77 | 11.79 | 11.46 | 11.47 | -2.30% | 0.98 | 2.94% |
| 2025-08-13 | 11.81 | 11.88 | 11.69 | 11.74 | -1.01% | 0.98 | 2.88% |
| 2025-08-12 | 11.80 | 11.95 | 11.66 | 11.86 | +0.59% | 1.38 | 4.07% |
| 2025-08-11 | 11.36 | 11.92 | 11.30 | 11.79 | +4.06% | 1.64 | 4.88% |
| 2025-08-08 | 11.47 | 11.52 | 11.22 | 11.33 | -1.48% | 0.84 | 2.57% |
| 2025-08-07 | 11.67 | 11.68 | 11.47 | 11.50 | -1.37% | 1.03 | 3.09% |
| 2025-08-06 | 11.57 | 11.67 | 11.53 | 11.66 | +0.43% | 1.19 | 3.56% |
| 2025-08-05 | 11.53 | 11.62 | 11.38 | 11.61 | +0.69% | 1.14 | 3.44% |
| 2025-08-04 | 11.54 | 11.57 | 11.28 | 11.53 | -0.94% | 1.19 | 3.61% |
| 2025-08-01 | 11.51 | 11.75 | 11.34 | 11.64 | +1.39% | 2.15 | 6.47% |
| 2025-07-31 | 11.35 | 11.73 | 11.24 | 11.48 | +1.15% | 2.47 | 7.42% |
| 2025-07-30 | 11.17 | 11.41 | 11.08 | 11.35 | +1.52% | 1.39 | 4.27% |
| 2025-07-29 | 11.19 | 11.19 | 11.00 | 11.18 | -0.09% | 0.70 | 2.20% |
| 2025-07-28 | 11.16 | 11.23 | 11.07 | 11.19 | +0.27% | 0.75 | 2.32% |
| 2025-07-25 | 11.02 | 11.25 | 10.98 | 11.16 | +1.18% | 1.07 | 3.32% |
| 2025-07-24 | 10.85 | 11.04 | 10.85 | 11.03 | +1.10% | 0.60 | 1.90% |
| 2025-07-23 | 11.12 | 11.12 | 10.89 | 10.91 | -1.00% | 0.70 | 2.22% |