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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.71 | 10.98 | 10.56 | 10.73 | -0.37% | 1.20 | 3.88% |
| 2026-04-20 | 10.58 | 10.87 | 10.49 | 10.77 | +1.80% | 0.79 | 2.56% |
| 2026-04-17 | 10.50 | 10.65 | 10.37 | 10.58 | 0.00% | 0.58 | 1.93% |
| 2026-04-16 | 10.30 | 10.61 | 10.26 | 10.58 | +3.02% | 0.78 | 2.59% |
| 2026-04-15 | 10.46 | 10.47 | 10.23 | 10.27 | -1.25% | 0.52 | 1.75% |
| 2026-04-14 | 10.50 | 10.54 | 10.22 | 10.40 | +1.27% | 0.62 | 2.08% |
| 2026-04-13 | 10.32 | 10.35 | 10.20 | 10.27 | -0.87% | 0.46 | 1.56% |
| 2026-04-10 | 10.36 | 10.48 | 10.30 | 10.36 | +1.17% | 0.48 | 1.60% |
| 2026-04-09 | 10.45 | 10.51 | 10.21 | 10.24 | -3.49% | 0.79 | 2.67% |
| 2026-04-08 | 10.14 | 10.63 | 10.10 | 10.61 | +7.50% | 1.20 | 3.99% |
| 2026-04-07 | 9.52 | 9.97 | 9.52 | 9.87 | +3.89% | 1.12 | 3.94% |
| 2026-04-03 | 10.07 | 10.10 | 9.48 | 9.50 | -5.38% | 0.85 | 3.06% |
| 2026-04-02 | 10.32 | 10.32 | 9.97 | 10.04 | -2.71% | 0.62 | 2.12% |
| 2026-04-01 | 10.36 | 10.37 | 10.22 | 10.32 | +1.38% | 0.71 | 2.40% |
| 2026-03-31 | 10.32 | 10.48 | 10.17 | 10.18 | -2.12% | 1.04 | 3.51% |
| 2026-03-30 | 10.62 | 10.68 | 10.20 | 10.40 | -4.76% | 2.06 | 6.90% |
| 2026-03-27 | 10.68 | 10.97 | 10.62 | 10.92 | +0.92% | 0.48 | 1.53% |
| 2026-03-26 | 11.03 | 11.15 | 10.72 | 10.82 | -2.52% | 0.48 | 1.53% |
| 2026-03-25 | 10.99 | 11.15 | 10.88 | 11.10 | +2.49% | 0.67 | 2.09% |
| 2026-03-24 | 10.64 | 10.83 | 10.48 | 10.83 | +3.74% | 0.69 | 2.26% |