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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.98 | 11.07 | 10.78 | 11.07 | +1.93% | 1.13 | 3.57% |
| 2025-05-23 | 11.18 | 11.23 | 10.84 | 10.86 | -3.20% | 1.32 | 4.17% |
| 2025-05-22 | 11.40 | 11.57 | 11.13 | 11.22 | -2.43% | 1.68 | 5.18% |
| 2025-05-21 | 11.88 | 11.93 | 11.43 | 11.50 | -3.36% | 2.37 | 7.08% |
| 2025-05-20 | 11.35 | 11.90 | 11.24 | 11.90 | +4.65% | 3.36 | 9.99% |
| 2025-05-19 | 11.32 | 11.46 | 11.09 | 11.37 | +0.53% | 2.51 | 7.69% |
| 2025-05-16 | 10.75 | 11.48 | 10.48 | 11.31 | +3.66% | 3.45 | 10.78% |
| 2025-05-15 | 10.63 | 11.43 | 10.57 | 10.91 | +2.82% | 3.47 | 10.91% |
| 2025-05-14 | 10.50 | 10.65 | 10.36 | 10.61 | +0.38% | 1.19 | 3.92% |
| 2025-05-13 | 10.69 | 10.90 | 10.50 | 10.57 | -0.28% | 1.37 | 4.43% |
| 2025-05-12 | 10.59 | 10.70 | 10.49 | 10.60 | +0.95% | 0.97 | 3.17% |
| 2025-05-09 | 10.72 | 10.72 | 10.48 | 10.50 | -1.77% | 0.83 | 2.71% |
| 2025-05-08 | 10.52 | 10.72 | 10.46 | 10.69 | +0.66% | 1.16 | 3.78% |
| 2025-05-07 | 10.77 | 10.89 | 10.46 | 10.62 | -0.84% | 1.37 | 4.49% |
| 2025-05-06 | 10.52 | 10.73 | 10.49 | 10.71 | +1.23% | 1.81 | 5.91% |