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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.83 | 11.83 | 11.51 | 11.65 | -1.94% | 1.64 | 4.88% |
| 2025-11-18 | 11.20 | 12.13 | 11.13 | 11.88 | +5.60% | 2.83 | 8.34% |
| 2025-11-17 | 10.95 | 11.34 | 10.93 | 11.25 | +2.55% | 0.94 | 2.91% |
| 2025-11-14 | 11.13 | 11.26 | 10.97 | 10.97 | -2.75% | 0.77 | 2.40% |
| 2025-11-13 | 11.13 | 11.34 | 10.94 | 11.28 | +1.44% | 0.65 | 2.04% |
| 2025-11-12 | 11.18 | 11.25 | 11.06 | 11.12 | -0.54% | 0.56 | 1.74% |
| 2025-11-11 | 11.18 | 11.21 | 11.05 | 11.18 | 0.00% | 0.59 | 1.83% |
| 2025-11-10 | 11.22 | 11.35 | 11.06 | 11.18 | -2.19% | 1.34 | 4.17% |
| 2025-11-07 | 11.51 | 11.71 | 11.41 | 11.43 | -1.04% | 0.77 | 2.33% |
| 2025-11-06 | 11.70 | 11.75 | 11.44 | 11.55 | -1.53% | 0.75 | 2.27% |
| 2025-11-05 | 11.69 | 11.81 | 11.60 | 11.73 | -0.51% | 0.82 | 2.42% |
| 2025-11-04 | 11.70 | 11.83 | 11.57 | 11.79 | +0.60% | 1.11 | 3.30% |
| 2025-11-03 | 11.52 | 11.74 | 11.45 | 11.72 | +2.09% | 1.30 | 3.88% |
| 2025-10-31 | 11.11 | 11.54 | 11.11 | 11.48 | +3.14% | 1.08 | 3.28% |
| 2025-10-30 | 11.40 | 11.52 | 11.10 | 11.13 | -0.09% | 1.13 | 3.46% |
| 2025-10-29 | 11.31 | 11.32 | 11.04 | 11.14 | -1.94% | 0.65 | 2.04% |
| 2025-10-28 | 11.30 | 11.40 | 11.21 | 11.36 | +0.62% | 0.54 | 1.65% |
| 2025-10-27 | 11.33 | 11.36 | 11.20 | 11.29 | -0.09% | 0.55 | 1.68% |
| 2025-10-24 | 11.29 | 11.38 | 11.22 | 11.30 | +0.09% | 0.46 | 1.40% |
| 2025-10-23 | 11.23 | 11.31 | 11.06 | 11.29 | +0.53% | 0.43 | 1.35% |