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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.81 | 10.94 | 10.32 | 10.44 | -6.12% | 0.88 | 2.86% |
| 2026-03-20 | 11.53 | 11.57 | 11.10 | 11.12 | -2.71% | 0.74 | 2.29% |
| 2026-03-19 | 11.59 | 11.66 | 11.37 | 11.43 | -2.81% | 0.85 | 2.56% |
| 2026-03-18 | 11.65 | 11.78 | 11.51 | 11.76 | +1.55% | 0.61 | 1.80% |
| 2026-03-17 | 11.79 | 11.91 | 11.53 | 11.58 | -1.61% | 0.65 | 1.94% |
| 2026-03-16 | 11.60 | 11.78 | 11.53 | 11.77 | +1.38% | 0.76 | 2.25% |
| 2026-03-13 | 11.57 | 11.85 | 11.55 | 11.61 | -0.09% | 0.84 | 2.50% |
| 2026-03-12 | 11.87 | 11.89 | 11.58 | 11.62 | -1.94% | 1.03 | 3.06% |
| 2026-03-11 | 12.12 | 12.14 | 11.84 | 11.85 | -2.07% | 1.14 | 3.32% |
| 2026-03-10 | 12.23 | 12.37 | 11.99 | 12.10 | -0.41% | 1.83 | 5.22% |
| 2026-03-09 | 11.89 | 12.19 | 11.78 | 12.15 | +0.58% | 1.06 | 3.07% |
| 2026-03-06 | 11.86 | 12.11 | 11.83 | 12.08 | +0.83% | 0.73 | 2.11% |
| 2026-03-05 | 11.93 | 12.10 | 11.85 | 11.98 | +2.13% | 1.02 | 2.94% |
| 2026-03-04 | 11.60 | 11.83 | 11.51 | 11.73 | -0.17% | 0.98 | 2.90% |
| 2026-03-03 | 12.51 | 12.60 | 11.72 | 11.75 | -6.15% | 1.44 | 4.12% |
| 2026-03-02 | 13.09 | 13.09 | 12.39 | 12.52 | -5.29% | 2.13 | 5.85% |
| 2026-02-27 | 13.06 | 13.23 | 12.94 | 13.22 | +1.69% | 1.47 | 3.88% |
| 2026-02-26 | 13.34 | 13.37 | 12.90 | 13.00 | -1.74% | 1.85 | 4.93% |
| 2026-02-25 | 13.44 | 13.47 | 13.20 | 13.23 | -1.56% | 1.94 | 5.06% |
| 2026-02-24 | 13.83 | 13.89 | 13.16 | 13.44 | -1.47% | 2.21 | 5.74% |