共达电声 (002655) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	33.68	37.06	3.37	10.00%	33.15	37.06	295142	105014	8.11%
2026-09-15	34.60	33.69	-1.31	-3.74%	33.50	35.28	188506	64491	5.18%
2026-09-14	33.67	35.00	0.75	2.19%	32.36	35.30	222252	75923	6.11%
2026-09-11	35.50	34.25	-1.84	-5.10%	32.88	35.60	347501	118771	9.55%
2026-09-10	36.73	36.09	-0.91	-2.46%	35.60	37.00	220589	79862	6.06%
2026-09-09	39.38	37.00	-2.10	-5.37%	36.87	39.73	289821	109832	7.97%
2026-09-08	38.90	39.10	0.25	0.64%	38.00	40.08	265323	104228	7.29%
2026-09-07	38.42	38.85	1.14	3.02%	36.60	39.22	304296	115944	8.36%
2026-09-04	38.50	37.71	-0.94	-2.43%	37.00	39.99	277671	107325	7.63%
2026-09-03	37.89	38.65	1.03	2.74%	37.53	39.31	239322	91920	6.58%
2026-09-02	37.75	37.62	-0.59	-1.54%	36.90	38.35	172198	64595	4.73%
2026-09-01	39.18	38.21	-0.96	-2.45%	37.86	39.50	188580	72465	5.18%
2026-08-31	37.57	39.17	0.95	2.49%	36.98	39.50	273339	105750	7.51%
2026-08-28	39.01	38.22	-0.91	-2.33%	38.16	40.77	310136	121925	8.52%
2026-08-27	37.87	39.13	1.26	3.33%	37.30	39.43	316143	121788	8.69%
2026-08-26	38.00	37.87	0.38	1.01%	36.10	38.37	319657	118724	8.79%
2026-08-25	34.21	37.49	2.11	5.96%	33.60	38.23	423838	155174	11.65%
2026-08-24	39.51	35.38	-2.39	-6.33%	35.02	39.87	518051	190602	14.24%
2026-08-21	33.82	37.77	3.43	9.99%	33.82	37.77	327399	120189	9.00%
2026-08-20	35.05	34.34	-0.05	-0.15%	33.93	36.49	374142	130830	10.28%
2026-08-19	36.69	34.39	-3.63	-9.55%	34.22	37.95	469152	168340	12.89%
2026-08-18	36.00	38.02	2.94	8.38%	35.21	38.23	415451	153288	11.42%
2026-08-17	34.52	35.08	1.09	3.21%	33.86	35.25	310611	107670	8.54%
2026-08-14	32.09	33.99	1.97	6.15%	31.68	34.00	306520	100303	8.42%
2026-08-13	32.86	32.02	-0.26	-0.81%	32.01	33.66	272219	89384	7.48%
2026-08-12	31.16	32.28	1.15	3.69%	31.11	32.88	276007	88847	7.59%
2026-08-11	31.28	31.13	-0.14	-0.45%	30.50	32.21	367664	115440	10.10%
2026-08-10	29.59	31.27	1.89	6.43%	28.36	31.31	356859	105260	9.81%
2026-08-07	28.11	29.38	1.54	5.53%	27.56	29.50	345890	99293	9.51%
2026-08-06	27.60	27.84	0.77	2.84%	26.95	27.97	401355	110487	11.03%
2026-08-05	25.49	27.07	2.46	10.00%	25.00	27.07	246630	64491	6.78%
2026-08-04	22.85	24.61	2.24	10.01%	22.82	24.61	322972	77627	8.88%
2026-08-03	22.77	22.37	-0.48	-2.10%	21.80	23.70	254333	57710	6.99%
2026-07-31	22.42	22.85	1.56	7.33%	22.11	23.42	406935	93934	11.18%
2026-07-30	23.42	21.29	-2.37	-10.02%	21.29	24.10	257264	56747	7.07%
2026-07-29	24.48	23.66	-0.82	-3.35%	22.50	24.83	320056	75046	8.80%
2026-07-28	25.81	24.48	-1.84	-6.99%	24.20	26.54	186730	47273	5.13%
2026-07-27	25.60	26.32	0.86	3.38%	24.50	26.39	197408	50711	5.43%
2026-07-24	25.50	25.46	-0.43	-1.66%	25.10	26.48	229094	59085	6.30%
2026-07-23	26.94	25.89	-0.74	-2.78%	25.54	27.50	189661	50034	5.21%
2026-07-22	27.40	26.63	-0.77	-2.81%	26.20	28.15	284515	77631	7.82%
2026-07-21	25.66	27.40	1.69	6.57%	23.14	27.42	434252	108898	11.93%
2026-07-20	29.20	25.71	-2.86	-10.01%	25.71	29.23	273095	74198	7.51%
2026-07-17	31.80	28.57	-3.17	-9.99%	28.57	32.35	229693	68157	6.31%
2026-07-16	33.51	31.74	-2.21	-6.51%	31.30	34.48	213546	69773	5.87%
2026-07-15	35.86	33.95	-0.06	-0.18%	33.71	35.98	217710	75683	5.98%
2026-07-14	33.28	34.01	0.73	2.19%	31.80	34.55	318954	105880	8.77%
2026-07-13	36.38	33.28	-3.49	-9.49%	33.18	38.49	226948	79364	6.24%
2026-07-10	38.81	36.77	-2.03	-5.23%	36.71	39.68	189359	72706	5.20%
2026-07-09	37.95	38.80	1.46	3.91%	36.05	39.10	243533	91756	6.69%
2026-07-08	39.87	37.34	-2.19	-5.54%	36.70	40.80	178918	68121	4.92%
2026-07-07	40.92	39.53	-1.37	-3.35%	38.00	41.46	226302	88640	6.22%
2026-07-06	41.03	40.90	0.21	0.52%	39.90	42.86	226780	93903	6.23%
2026-07-03	42.04	40.69	-1.33	-3.17%	40.00	42.50	238092	97840	6.54%
2026-07-02	44.11	42.02	-2.79	-6.23%	41.85	44.80	242437	104580	6.66%
2026-07-01	46.22	44.81	-1.19	-2.59%	44.50	47.47	258969	119109	7.12%
2026-06-30	45.11	46.00	-0.02	-0.04%	41.42	46.95	373870	169976	10.28%
2026-06-29	50.30	46.02	-5.11	-9.99%	46.02	50.63	321281	152158	8.83%
2026-06-26	49.11	51.13	2.70	5.58%	47.90	52.72	378929	191636	10.42%
2026-06-25	50.20	48.43	-1.77	-3.53%	47.90	52.48	397394	197246	10.92%
2026-06-24	47.16	50.20	3.41	7.29%	45.41	50.40	436519	210121	12.00%
2026-06-23	50.00	46.79	-0.08	-0.17%	46.18	51.56	936720	457938	25.75%
2026-06-22	46.86	46.87	4.26	10.00%	45.93	46.87	278983	130644	7.67%
2026-06-18	40.40	42.61	3.87	9.99%	39.20	42.61	382824	161577	10.52%
2026-06-17	37.20	38.74	1.56	4.20%	36.50	39.79	342297	132924	9.41%
2026-06-16	36.30	37.18	1.30	3.62%	35.80	38.40	275399	102588	7.57%
2026-06-15	33.79	35.88	2.68	8.07%	33.00	36.52	287480	100742	7.90%
2026-06-12	34.60	33.20	-0.70	-2.06%	33.16	35.48	206915	70785	5.69%
2026-06-11	33.59	33.90	0.01	0.03%	32.49	34.60	189577	63715	5.21%
2026-06-10	36.12	33.89	-2.41	-6.64%	33.03	36.20	264511	90357	7.27%
2026-06-09	35.79	36.30	0.84	2.37%	34.00	36.68	267851	95279	7.36%