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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.31 | 13.50 | 13.13 | 13.21 | -4.28% | 4.39 | 11.49% |
| 2025-09-15 | 12.62 | 14.00 | 12.42 | 13.80 | +10.75% | 6.16 | 16.01% |
| 2025-09-12 | 13.00 | 13.80 | 12.36 | 12.46 | -2.66% | 4.91 | 13.20% |
| 2025-09-11 | 13.10 | 13.10 | 12.50 | 12.80 | -3.69% | 4.52 | 12.37% |
| 2025-09-10 | 13.31 | 14.64 | 13.02 | 13.29 | +2.15% | 6.76 | 17.19% |
| 2025-09-09 | 11.66 | 13.60 | 11.55 | 13.01 | +10.91% | 4.51 | 12.45% |
| 2025-09-08 | 11.61 | 11.76 | 11.52 | 11.73 | +1.03% | 0.83 | 2.46% |
| 2025-09-05 | 11.26 | 11.61 | 11.12 | 11.61 | +3.48% | 0.85 | 2.59% |
| 2025-09-04 | 11.34 | 11.58 | 11.01 | 11.22 | -1.06% | 1.03 | 3.13% |
| 2025-09-03 | 11.61 | 11.85 | 11.30 | 11.34 | -2.24% | 1.15 | 3.44% |
| 2025-09-02 | 11.84 | 11.99 | 11.41 | 11.60 | -2.60% | 1.14 | 3.40% |
| 2025-09-01 | 11.64 | 12.15 | 11.63 | 11.91 | +2.41% | 1.82 | 5.29% |
| 2025-08-29 | 11.58 | 12.20 | 11.48 | 11.63 | +1.93% | 2.40 | 7.00% |
| 2025-08-28 | 11.51 | 11.70 | 10.96 | 11.41 | -0.78% | 1.33 | 4.06% |
| 2025-08-27 | 12.00 | 12.19 | 11.48 | 11.50 | -3.77% | 1.11 | 3.25% |
| 2025-08-26 | 11.89 | 12.10 | 11.80 | 11.95 | +0.17% | 0.79 | 2.29% |
| 2025-08-25 | 12.13 | 12.19 | 11.84 | 11.93 | -1.32% | 1.08 | 3.15% |
| 2025-08-22 | 12.15 | 12.16 | 11.98 | 12.09 | +0.42% | 0.95 | 2.73% |
| 2025-08-21 | 12.08 | 12.34 | 11.97 | 12.04 | +0.08% | 1.35 | 3.87% |
| 2025-08-20 | 11.95 | 12.08 | 11.80 | 12.03 | +0.84% | 1.05 | 3.05% |