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
2026-07-24	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%
2026-06-08	36.91	35.46	-2.32	-6.14%	34.99	37.46	318139	114899	8.75%
2026-06-05	37.09	37.78	0.69	1.86%	33.85	40.38	511304	191765	14.06%
2026-06-04	37.62	37.09	-1.18	-3.08%	36.10	38.18	297263	110406	8.17%
2026-06-03	37.15	38.27	0.69	1.84%	36.86	38.72	363125	137901	9.98%
2026-06-02	37.96	37.58	-0.24	-0.63%	35.10	38.96	404204	149602	11.11%
2026-06-01	39.57	37.82	-2.70	-6.66%	37.13	42.00	554937	219842	15.25%
2026-05-29	42.98	40.52	-2.02	-4.75%	39.81	44.80	726931	307198	19.98%
2026-05-28	38.50	42.57	3.69	9.49%	38.11	42.77	661904	272809	18.20%
2026-05-27	36.31	38.88	1.91	5.17%	36.00	39.50	547877	209334	15.06%
2026-05-26	35.40	36.97	1.10	3.07%	34.91	38.30	526648	193459	14.48%
2026-05-25	35.10	35.87	0.77	2.19%	34.58	36.49	365306	130217	10.04%
2026-05-22	35.33	35.10	0.71	2.06%	34.10	35.64	446271	155566	12.32%
2026-05-21	33.46	34.39	1.37	4.15%	32.91	36.32	411007	144510	11.35%
2026-05-20	33.00	33.02	-0.23	-0.69%	32.48	33.90	244724	81155	6.76%
2026-05-19	35.00	33.25	-1.92	-5.46%	32.85	35.17	452756	151758	12.50%
2026-05-18	36.79	35.17	-2.24	-5.99%	34.50	37.56	544309	194828	15.03%
2026-05-15	36.52	37.41	0.47	1.27%	36.20	38.51	481144	180164	13.28%
2026-05-14	36.50	36.94	0.26	0.71%	35.93	38.00	523489	193701	14.45%
2026-05-13	34.51	36.68	1.81	5.19%	33.42	37.95	668714	243038	18.46%
2026-05-12	37.85	34.87	-1.50	-4.12%	34.59	38.44	668862	239491	18.46%
2026-05-11	41.00	36.37	-3.02	-7.67%	35.45	41.11	1027629	384655	28.37%
2026-05-08	37.41	39.39	3.58	10.00%	37.10	39.39	438303	168702	12.10%
2026-05-07	32.53	35.81	3.26	10.02%	32.40	35.81	261874	91172	7.23%
2026-05-06	31.65	32.55	1.03	3.27%	31.31	33.27	497734	161905	13.74%
2026-04-30	30.71	31.52	0.82	2.67%	29.80	32.19	650172	202040	17.95%
2026-04-29	28.58	30.70	2.79	10.00%	27.04	30.70	913223	266061	25.21%
2026-04-28	25.80	27.91	2.01	7.76%	25.70	28.26	607962	165243	16.78%
2026-04-27	25.10	25.90	0.75	2.98%	24.55	26.50	412920	105773	11.40%
2026-04-24	24.94	25.15	0.44	1.78%	23.98	26.20	584631	146854	16.14%
2026-04-23	24.50	24.71	0.25	1.02%	24.31	25.13	314563	77844	8.68%
2026-04-22	23.50	24.46	0.85	3.60%	23.30	24.90	333096	80299	9.20%
2026-04-21	22.69	23.61	0.92	4.05%	22.45	24.37	386391	91285	10.67%
2026-04-20	23.00	22.69	-0.22	-0.96%	22.00	23.23	412760	92625	11.39%
2026-04-17	21.88	22.91	0.14	0.61%	21.88	23.97	522474	120593	14.52%