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
2025-10-31	12.54	12.51	0.01	0.08%	12.47	12.60	76607	9598	2.13%
2025-10-30	12.68	12.50	-0.22	-1.73%	12.49	12.75	80420	10112	2.23%
2025-10-29	12.86	12.72	-0.13	-1.01%	12.62	12.90	78857	10024	2.19%
2025-10-28	12.79	12.85	0.02	0.16%	12.75	12.99	88311	11350	2.45%
2025-10-27	12.85	12.83	0.07	0.55%	12.71	12.94	108942	13974	3.03%
2025-10-24	12.62	12.76	0.12	0.95%	12.57	12.92	116067	14833	3.22%
2025-10-23	12.52	12.64	0.06	0.48%	12.40	12.65	64830	8094	1.80%
2025-10-22	12.50	12.58	0.02	0.16%	12.42	12.65	68987	8665	1.92%
2025-10-21	12.29	12.56	0.25	2.03%	12.29	12.63	100721	12598	2.80%
2025-10-20	12.21	12.31	0.25	2.07%	12.18	12.34	64303	7893	1.79%
2025-10-17	12.50	12.06	-0.44	-3.52%	12.04	12.54	129444	15844	3.60%
2025-10-16	12.66	12.50	-0.24	-1.88%	12.46	12.71	79314	9955	2.20%
2025-10-15	12.63	12.74	0.28	2.25%	12.38	12.77	122736	15476	3.41%
2025-10-14	13.04	12.46	-0.47	-3.63%	12.41	13.12	200764	25474	5.58%
2025-10-13	12.85	12.93	-0.40	-3.00%	12.38	12.98	185093	23634	5.14%
2025-10-10	13.65	13.33	-0.36	-2.63%	13.30	13.78	165734	22279	4.60%
2025-10-09	13.66	13.69	0.00	0.00%	13.62	13.93	160883	22140	4.47%
2025-09-30	13.45	13.69	0.33	2.47%	13.43	14.05	200798	27364	5.58%
2025-09-29	13.42	13.36	-0.05	-0.37%	13.24	13.58	131495	17580	3.65%
2025-09-26	14.18	13.41	-0.62	-4.42%	13.41	14.26	199721	27357	5.55%
2025-09-25	14.06	14.03	-0.09	-0.64%	13.95	14.29	133714	18851	3.72%
2025-09-24	13.78	14.12	0.31	2.24%	13.62	14.15	148887	20775	4.14%
2025-09-23	14.07	13.81	-0.28	-1.99%	13.40	14.11	171496	23442	4.77%
2025-09-22	14.01	14.09	0.28	2.03%	13.95	14.26	166948	23578	4.64%
2025-09-19	13.94	13.81	-0.13	-0.93%	13.70	14.07	110822	15351	3.08%
2025-09-18	14.09	13.94	-0.25	-1.76%	13.81	14.33	180093	25398	5.00%
2025-09-17	14.26	14.19	-0.05	-0.35%	14.17	14.46	134949	19285	3.75%
2025-09-16	13.97	14.24	0.27	1.93%	13.85	14.28	143959	20283	4.00%
2025-09-15	14.19	13.97	-0.17	-1.20%	13.90	14.24	123797	17339	3.44%
2025-09-12	13.88	14.14	0.29	2.09%	13.73	14.44	243855	34485	6.78%
2025-09-11	13.32	13.85	0.48	3.59%	13.21	13.85	185405	25235	5.15%
2025-09-10	13.41	13.37	-0.04	-0.30%	13.36	13.59	91509	12307	2.54%
2025-09-09	13.80	13.41	-0.38	-2.76%	13.34	13.80	144900	19580	4.03%
2025-09-08	13.79	13.79	-0.07	-0.51%	13.68	14.00	139500	19261	3.88%
2025-09-05	13.48	13.86	0.51	3.82%	13.37	13.87	197034	26916	5.47%
2025-09-04	13.62	13.35	-0.19	-1.40%	13.10	14.00	237031	32178	6.59%
2025-09-03	13.94	13.54	-0.33	-2.38%	13.51	14.13	194397	26728	5.40%
2025-09-02	14.44	13.87	-0.60	-4.15%	13.79	14.44	259410	36284	7.21%
2025-09-01	14.68	14.47	0.07	0.49%	14.39	14.76	218445	31759	6.07%
2025-08-29	14.49	14.40	-0.16	-1.10%	14.29	14.56	150073	21663	4.17%
2025-08-28	14.35	14.56	0.14	0.97%	14.00	14.56	274197	39248	7.62%
2025-08-27	14.65	14.42	-0.18	-1.23%	14.35	14.89	310826	45499	8.64%
2025-08-26	14.26	14.60	0.24	1.67%	14.25	14.76	299064	43387	8.31%
2025-08-25	14.56	14.36	-0.13	-0.90%	14.22	14.62	276040	39678	7.67%
2025-08-22	14.42	14.49	-0.01	-0.07%	14.39	14.63	230722	33365	6.41%
2025-08-21	14.82	14.50	-0.13	-0.89%	14.36	14.94	310727	45295	8.63%
2025-08-20	14.14	14.63	0.45	3.17%	14.04	14.97	384252	55920	10.68%
2025-08-19	14.04	14.18	0.13	0.93%	13.94	14.32	235111	33184	6.53%
2025-08-18	13.89	14.05	0.29	2.11%	13.84	14.12	305146	42806	8.48%
2025-08-15	13.76	13.76	0.00	0.00%	13.71	14.02	286423	39503	7.96%
2025-08-14	13.65	13.76	0.13	0.95%	13.40	13.88	310664	42478	8.63%
2025-08-13	13.61	13.63	0.03	0.22%	13.52	13.68	125702	17088	3.49%
2025-08-12	13.62	13.60	-0.06	-0.44%	13.51	13.70	116219	15799	3.23%
2025-08-11	13.58	13.66	0.15	1.11%	13.50	13.72	165425	22539	4.60%
2025-08-08	13.69	13.51	-0.19	-1.39%	13.43	13.75	178066	24113	4.95%
2025-08-07	13.36	13.70	0.32	2.39%	13.30	14.14	383041	52834	10.64%
2025-08-06	13.25	13.38	0.11	0.83%	13.18	13.45	164254	21924	4.56%
2025-08-05	13.01	13.27	0.25	1.92%	13.01	13.30	163918	21663	4.55%
2025-08-04	12.81	13.02	0.08	0.62%	12.77	13.02	69220	8941	1.92%
2025-08-01	12.90	12.94	0.04	0.31%	12.82	13.05	92402	11945	2.57%
2025-07-31	13.00	12.90	-0.15	-1.15%	12.84	13.25	156004	20389	4.33%
2025-07-30	13.19	13.05	-0.18	-1.36%	12.94	13.22	110580	14438	3.07%
2025-07-29	13.23	13.23	-0.05	-0.38%	13.05	13.27	109230	14352	3.04%
2025-07-28	13.19	13.28	0.11	0.84%	13.13	13.37	149231	19782	4.15%
2025-07-25	13.12	13.17	0.05	0.38%	13.08	13.30	128760	16952	3.58%
2025-07-24	12.92	13.12	0.21	1.63%	12.92	13.19	121642	15905	3.38%