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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.24 | 11.25 | 10.95 | 11.02 | -1.96% | 0.96 | 3.02% |
| 2025-07-21 | 11.03 | 11.24 | 10.97 | 11.24 | +1.81% | 0.78 | 2.44% |
| 2025-07-18 | 11.19 | 11.25 | 11.02 | 11.04 | -1.08% | 0.65 | 2.02% |
| 2025-07-17 | 11.03 | 11.19 | 10.91 | 11.16 | +0.72% | 0.69 | 2.16% |
| 2025-07-16 | 11.03 | 11.23 | 10.99 | 11.08 | +0.36% | 0.79 | 2.45% |
| 2025-07-15 | 11.05 | 11.09 | 10.83 | 11.04 | -0.09% | 0.66 | 2.10% |
| 2025-07-14 | 11.12 | 11.20 | 10.95 | 11.05 | -0.36% | 0.64 | 2.03% |
| 2025-07-11 | 11.22 | 11.23 | 11.01 | 11.09 | -0.63% | 0.82 | 2.56% |
| 2025-07-10 | 11.27 | 11.29 | 11.10 | 11.16 | -0.71% | 1.02 | 3.17% |
| 2025-07-09 | 11.15 | 11.37 | 11.10 | 11.24 | -1.06% | 1.82 | 5.61% |
| 2025-07-08 | 10.99 | 11.60 | 10.90 | 11.36 | +3.18% | 2.40 | 7.44% |
| 2025-07-07 | 10.58 | 11.21 | 10.58 | 11.01 | +4.06% | 1.72 | 5.43% |
| 2025-07-04 | 10.69 | 10.73 | 10.46 | 10.58 | -1.58% | 0.63 | 2.08% |
| 2025-07-03 | 10.73 | 10.84 | 10.65 | 10.75 | -0.19% | 0.50 | 1.61% |
| 2025-07-02 | 10.87 | 10.87 | 10.66 | 10.77 | -1.10% | 0.58 | 1.87% |
| 2025-07-01 | 11.00 | 11.06 | 10.76 | 10.89 | -1.00% | 0.87 | 2.76% |
| 2025-06-30 | 10.78 | 11.03 | 10.73 | 11.00 | +2.04% | 0.92 | 2.91% |
| 2025-06-27 | 10.74 | 10.87 | 10.66 | 10.78 | +0.56% | 0.67 | 2.17% |
| 2025-06-26 | 10.77 | 10.90 | 10.62 | 10.72 | -0.92% | 0.92 | 2.96% |
| 2025-06-25 | 10.87 | 11.04 | 10.65 | 10.82 | +0.28% | 1.13 | 3.63% |