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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.76 | 12.85 | 11.91 | 12.21 | -4.61% | 2.01 | 5.70% |
| 2026-01-15 | 12.70 | 13.16 | 12.45 | 12.80 | -1.39% | 2.51 | 6.77% |
| 2026-01-14 | 12.39 | 13.22 | 12.39 | 12.98 | +3.59% | 4.18 | 11.21% |
| 2026-01-13 | 12.89 | 13.19 | 12.40 | 12.53 | -0.24% | 4.68 | 12.66% |
| 2026-01-12 | 12.00 | 12.68 | 11.80 | 12.56 | +6.17% | 3.22 | 9.09% |
| 2026-01-09 | 11.19 | 11.83 | 11.19 | 11.83 | +5.81% | 1.84 | 5.52% |
| 2026-01-08 | 10.84 | 11.35 | 10.73 | 11.18 | +2.66% | 1.50 | 4.68% |
| 2026-01-07 | 10.84 | 11.38 | 10.79 | 10.89 | +0.09% | 1.19 | 3.75% |
| 2026-01-06 | 10.85 | 10.95 | 10.77 | 10.88 | +0.28% | 0.67 | 2.15% |
| 2026-01-05 | 10.51 | 10.99 | 10.44 | 10.85 | +2.84% | 1.04 | 3.37% |
| 2025-12-31 | 10.28 | 10.73 | 10.28 | 10.55 | +2.53% | 1.02 | 3.36% |
| 2025-12-30 | 10.35 | 10.51 | 10.22 | 10.29 | 0.00% | 0.70 | 2.35% |
| 2025-12-29 | 10.37 | 10.40 | 10.26 | 10.29 | -0.77% | 0.50 | 1.69% |
| 2025-12-26 | 10.59 | 10.61 | 10.31 | 10.37 | -1.71% | 0.85 | 2.81% |
| 2025-12-25 | 10.50 | 10.62 | 10.40 | 10.55 | +0.96% | 0.81 | 2.66% |
| 2025-12-24 | 10.49 | 10.54 | 10.09 | 10.45 | -1.42% | 1.35 | 4.53% |
| 2025-12-23 | 10.42 | 10.82 | 10.20 | 10.60 | +1.73% | 1.67 | 5.49% |
| 2025-12-22 | 10.50 | 10.59 | 10.38 | 10.42 | -0.67% | 0.45 | 1.51% |
| 2025-12-19 | 10.39 | 10.53 | 10.31 | 10.49 | +1.35% | 0.42 | 1.39% |
| 2025-12-18 | 10.18 | 10.48 | 10.18 | 10.35 | +0.58% | 0.48 | 1.62% |