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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.25 | 11.38 | 11.19 | 11.23 | -0.53% | 0.48 | 1.47% |
| 2025-10-21 | 10.92 | 11.29 | 10.92 | 11.29 | +3.01% | 0.65 | 2.03% |
| 2025-10-20 | 10.80 | 10.99 | 10.80 | 10.96 | +2.14% | 0.48 | 1.51% |
| 2025-10-17 | 10.94 | 11.11 | 10.72 | 10.73 | -2.81% | 0.58 | 1.83% |
| 2025-10-16 | 11.19 | 11.24 | 11.01 | 11.04 | -1.43% | 0.46 | 1.42% |
| 2025-10-15 | 11.03 | 11.26 | 10.91 | 11.20 | +1.73% | 0.52 | 1.63% |
| 2025-10-14 | 11.31 | 11.38 | 11.00 | 11.01 | -1.34% | 0.73 | 2.26% |
| 2025-10-13 | 10.80 | 11.23 | 10.67 | 11.16 | -2.02% | 0.79 | 2.47% |
| 2025-10-10 | 11.27 | 11.52 | 11.25 | 11.39 | +0.35% | 0.61 | 1.85% |
| 2025-10-09 | 11.43 | 11.58 | 11.20 | 11.35 | -0.79% | 0.88 | 2.68% |
| 2025-09-30 | 11.80 | 11.82 | 11.43 | 11.44 | -1.46% | 0.82 | 2.46% |
| 2025-09-29 | 11.68 | 11.86 | 11.54 | 11.61 | -2.03% | 0.90 | 2.68% |
| 2025-09-26 | 11.65 | 12.05 | 11.45 | 11.85 | +0.42% | 1.34 | 3.95% |
| 2025-09-25 | 11.53 | 12.10 | 11.37 | 11.80 | +1.72% | 1.71 | 5.02% |
| 2025-09-24 | 11.43 | 11.65 | 11.18 | 11.60 | +0.52% | 1.29 | 3.93% |
| 2025-09-23 | 11.50 | 11.71 | 11.01 | 11.54 | -1.54% | 1.83 | 5.60% |
| 2025-09-22 | 12.26 | 12.26 | 11.50 | 11.72 | -7.79% | 2.60 | 7.65% |
| 2025-09-19 | 13.25 | 13.26 | 12.57 | 12.71 | -5.85% | 2.88 | 7.73% |
| 2025-09-18 | 13.00 | 13.54 | 12.86 | 13.50 | +3.29% | 4.03 | 10.56% |
| 2025-09-17 | 13.14 | 13.46 | 12.86 | 13.07 | -1.06% | 3.21 | 8.50% |