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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.65 | 14.10 | 13.61 | 13.64 | +0.29% | 2.35 | 5.90% |
| 2026-02-12 | 13.82 | 13.95 | 13.35 | 13.60 | -2.09% | 3.31 | 8.40% |
| 2026-02-11 | 14.54 | 14.67 | 13.87 | 13.89 | -6.34% | 4.64 | 11.39% |
| 2026-02-10 | 14.37 | 15.14 | 14.01 | 14.83 | +2.21% | 6.74 | 15.88% |
| 2026-02-09 | 14.30 | 14.57 | 13.88 | 14.51 | +2.76% | 5.49 | 13.32% |
| 2026-02-06 | 14.01 | 14.34 | 13.34 | 14.12 | -4.40% | 5.41 | 13.42% |
| 2026-02-05 | 13.77 | 15.20 | 13.77 | 14.77 | +5.05% | 8.45 | 20.12% |
| 2026-02-04 | 14.51 | 14.73 | 13.81 | 14.06 | -5.95% | 5.14 | 12.66% |
| 2026-02-03 | 15.11 | 15.16 | 14.59 | 14.95 | +0.47% | 6.27 | 14.62% |
| 2026-02-02 | 16.00 | 16.10 | 14.76 | 14.88 | -5.04% | 9.95 | 22.65% |
| 2026-01-30 | 12.86 | 15.67 | 12.80 | 15.67 | +19.98% | 7.63 | 18.00% |
| 2026-01-29 | 12.54 | 13.49 | 12.38 | 13.06 | +3.90% | 3.93 | 10.35% |
| 2026-01-28 | 12.77 | 13.19 | 12.53 | 12.57 | -3.08% | 2.42 | 6.54% |
| 2026-01-27 | 12.64 | 13.68 | 12.58 | 12.97 | +2.85% | 3.04 | 8.13% |
| 2026-01-26 | 12.82 | 12.87 | 12.34 | 12.61 | -1.41% | 1.22 | 3.37% |
| 2026-01-23 | 12.53 | 12.87 | 12.45 | 12.79 | +2.48% | 1.23 | 3.35% |
| 2026-01-22 | 12.27 | 12.59 | 12.10 | 12.48 | +1.71% | 1.26 | 3.51% |
| 2026-01-21 | 12.08 | 12.52 | 12.06 | 12.27 | 0.00% | 1.23 | 3.47% |
| 2026-01-20 | 12.41 | 12.60 | 12.11 | 12.27 | +0.90% | 1.51 | 4.26% |
| 2026-01-19 | 12.23 | 12.50 | 12.07 | 12.16 | -0.41% | 1.43 | 4.05% |