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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.62 | 11.00 | 10.54 | 10.79 | +4.45% | 1.52 | 4.88% |
| 2025-06-23 | 10.15 | 10.36 | 10.12 | 10.33 | +0.88% | 0.45 | 1.52% |
| 2025-06-20 | 10.57 | 10.57 | 10.23 | 10.24 | -2.10% | 0.62 | 2.09% |
| 2025-06-19 | 10.71 | 10.75 | 10.45 | 10.46 | -1.88% | 0.73 | 2.40% |
| 2025-06-18 | 10.80 | 10.82 | 10.53 | 10.66 | -1.57% | 0.63 | 2.05% |
| 2025-06-17 | 10.98 | 11.08 | 10.78 | 10.83 | -1.81% | 0.80 | 2.54% |
| 2025-06-16 | 10.64 | 11.04 | 10.64 | 11.03 | +2.70% | 1.09 | 3.46% |
| 2025-06-13 | 11.17 | 11.26 | 10.71 | 10.74 | -4.95% | 1.73 | 5.49% |
| 2025-06-12 | 11.12 | 11.37 | 10.99 | 11.30 | +1.16% | 2.63 | 8.10% |
| 2025-06-11 | 10.58 | 11.56 | 10.58 | 11.17 | +5.37% | 3.37 | 10.42% |
| 2025-06-10 | 10.68 | 10.77 | 10.40 | 10.60 | -1.12% | 0.77 | 2.52% |
| 2025-06-09 | 10.48 | 10.77 | 10.44 | 10.72 | +2.68% | 0.68 | 2.20% |
| 2025-06-06 | 10.55 | 10.59 | 10.38 | 10.44 | -1.23% | 0.66 | 2.20% |
| 2025-06-05 | 10.24 | 10.61 | 10.22 | 10.57 | +3.02% | 1.22 | 4.03% |
| 2025-06-04 | 10.52 | 10.58 | 10.22 | 10.26 | -4.01% | 1.51 | 5.06% |
| 2025-06-03 | 10.56 | 10.95 | 10.56 | 10.69 | +0.09% | 0.77 | 2.47% |
| 2025-05-30 | 10.95 | 11.24 | 10.68 | 10.68 | -3.17% | 1.00 | 3.17% |
| 2025-05-29 | 10.79 | 11.10 | 10.72 | 11.03 | +2.13% | 1.00 | 3.16% |
| 2025-05-28 | 10.99 | 10.99 | 10.61 | 10.80 | -1.81% | 0.99 | 3.18% |
| 2025-05-27 | 11.05 | 11.07 | 10.79 | 11.00 | -0.63% | 1.06 | 3.36% |