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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.18 | 10.33 | 10.02 | 10.29 | +0.78% | 0.66 | 2.26% |
| 2025-12-16 | 10.55 | 10.63 | 10.20 | 10.21 | -3.22% | 0.65 | 2.18% |
| 2025-12-15 | 10.65 | 10.76 | 10.41 | 10.55 | -0.94% | 0.57 | 1.85% |
| 2025-12-12 | 10.99 | 11.05 | 10.62 | 10.65 | -3.18% | 0.90 | 2.91% |
| 2025-12-11 | 11.65 | 11.66 | 10.99 | 11.00 | -5.58% | 1.19 | 3.67% |
| 2025-12-10 | 11.78 | 11.90 | 11.56 | 11.65 | -1.27% | 0.66 | 1.94% |
| 2025-12-09 | 11.75 | 12.08 | 11.71 | 11.80 | -0.08% | 0.81 | 2.37% |
| 2025-12-08 | 11.59 | 11.86 | 11.57 | 11.81 | +1.72% | 0.68 | 2.01% |
| 2025-12-05 | 11.52 | 11.61 | 11.36 | 11.61 | +0.52% | 0.72 | 2.19% |
| 2025-12-04 | 11.92 | 11.97 | 11.52 | 11.55 | -3.10% | 0.88 | 2.62% |
| 2025-12-03 | 12.28 | 12.29 | 11.84 | 11.92 | -3.40% | 1.02 | 2.95% |
| 2025-12-02 | 12.12 | 12.44 | 11.97 | 12.34 | +1.82% | 1.23 | 3.49% |
| 2025-12-01 | 12.36 | 12.37 | 12.09 | 12.12 | -2.49% | 1.29 | 3.68% |
| 2025-11-28 | 12.26 | 12.85 | 12.15 | 12.43 | +0.73% | 2.16 | 6.03% |
| 2025-11-27 | 12.38 | 12.55 | 12.27 | 12.34 | -0.72% | 1.25 | 3.50% |
| 2025-11-26 | 12.46 | 12.80 | 12.27 | 12.43 | -0.56% | 2.35 | 6.54% |
| 2025-11-25 | 12.44 | 13.02 | 12.36 | 12.50 | +0.24% | 3.28 | 9.03% |
| 2025-11-24 | 12.45 | 12.56 | 11.96 | 12.47 | +3.23% | 3.68 | 10.40% |
| 2025-11-21 | 11.38 | 12.38 | 11.37 | 12.08 | +4.77% | 3.81 | 10.99% |
| 2025-11-20 | 11.82 | 11.83 | 11.40 | 11.53 | -1.03% | 1.05 | 3.14% |