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
2025-04-03	14.15	13.38	-1.49	-10.02%	13.38	14.54	825477	114376	22.94%
2025-04-02	16.09	14.87	-1.40	-8.60%	14.80	16.81	999272	154453	27.77%
2025-04-01	17.60	16.27	-0.30	-1.81%	16.07	18.23	1327488	228829	36.89%
2025-03-31	15.33	16.57	1.51	10.03%	14.75	16.57	876180	141460	24.35%
2025-03-28	15.68	15.06	-0.88	-5.52%	14.95	16.09	674129	104026	18.73%
2025-03-27	15.20	15.94	0.44	2.84%	14.70	16.19	850096	133319	23.62%
2025-03-26	15.42	15.50	0.09	0.58%	15.03	15.90	909986	140664	25.29%
2025-03-25	14.26	15.41	0.97	6.72%	14.12	15.88	959835	145342	26.67%
2025-03-24	15.15	14.44	-0.71	-4.69%	14.13	15.55	946566	139173	26.30%
2025-03-21	14.85	15.15	-0.38	-2.45%	14.45	16.47	1402904	216393	38.98%
2025-03-20	15.53	15.53	1.41	9.99%	14.79	15.53	919587	141276	25.55%
2025-03-19	12.78	14.12	1.28	9.97%	12.61	14.12	379694	51231	10.55%
2025-03-18	12.75	12.84	0.09	0.71%	12.66	12.86	100018	12765	2.78%
2025-03-17	12.66	12.75	0.12	0.95%	12.61	12.88	101324	12926	2.82%
2025-03-14	12.40	12.63	0.19	1.53%	12.30	12.67	107079	13418	2.98%
2025-03-13	12.79	12.44	-0.37	-2.89%	12.18	12.83	171892	21385	4.78%
2025-03-12	12.70	12.81	0.14	1.10%	12.60	13.13	176876	22720	4.91%
2025-03-11	12.56	12.67	-0.07	-0.55%	12.42	12.69	113522	14249	3.15%
2025-03-10	12.95	12.74	-0.21	-1.62%	12.60	13.12	126992	16205	3.53%
2025-03-07	12.97	12.95	-0.07	-0.54%	12.84	13.23	117108	15237	3.25%
2025-03-06	12.98	13.02	0.12	0.93%	12.91	13.20	115332	15046	3.20%
2025-03-05	12.80	12.90	0.10	0.78%	12.56	12.92	88946	11329	2.47%
2025-03-04	12.51	12.80	0.20	1.59%	12.48	12.85	81371	10378	2.26%
2025-03-03	12.71	12.60	-0.10	-0.79%	12.51	12.93	102098	12994	2.84%
2025-02-28	13.50	12.70	-0.90	-6.62%	12.60	13.59	152931	19926	4.25%
2025-02-27	13.85	13.60	-0.25	-1.81%	13.28	14.00	137500	18608	3.82%
2025-02-26	13.95	13.85	-0.02	-0.14%	13.75	13.96	116291	16099	3.23%
2025-02-25	13.81	13.87	-0.09	-0.64%	13.63	14.14	126292	17582	3.51%
2025-02-24	13.98	13.96	-0.11	-0.78%	13.78	14.10	112907	15686	3.14%
2025-02-21	14.16	14.07	-0.13	-0.92%	13.90	14.18	178103	25014	4.95%
2025-02-20	14.06	14.20	0.24	1.72%	13.93	14.35	259988	36744	7.22%
2025-02-19	13.20	13.96	0.81	6.16%	13.10	14.11	234384	31994	6.51%
2025-02-18	13.73	13.15	-0.57	-4.15%	13.09	13.80	119822	16088	3.33%
2025-02-17	13.45	13.72	0.23	1.70%	13.43	13.93	167826	22961	4.66%
2025-02-14	13.46	13.49	-0.01	-0.07%	13.31	13.80	128333	17311	3.57%
2025-02-13	13.80	13.50	-0.39	-2.81%	13.38	13.88	170779	23194	4.75%
2025-02-12	13.71	13.89	0.12	0.87%	13.56	14.13	188265	26064	5.23%
2025-02-11	13.68	13.77	0.07	0.51%	13.54	13.92	236503	32464	6.57%
2025-02-10	13.21	13.70	0.36	2.70%	13.20	13.83	292770	39552	8.13%
2025-02-07	12.63	13.34	0.90	7.23%	12.61	13.68	368990	49252	10.25%
2025-02-06	12.00	12.44	0.40	3.32%	11.97	12.45	104036	12817	2.89%
2025-02-05	11.97	12.04	0.23	1.95%	11.88	12.10	54044	6495	1.50%
2025-01-27	12.10	11.81	-0.28	-2.32%	11.80	12.13	55753	6644	1.55%
2025-01-24	11.90	12.09	0.21	1.77%	11.75	12.10	78266	9350	2.17%
2025-01-23	12.20	11.88	-0.19	-1.57%	11.86	12.29	85337	10308	2.37%
2025-01-22	12.16	12.07	-0.15	-1.23%	12.00	12.26	67309	8141	1.87%
2025-01-21	12.00	12.22	0.35	2.95%	11.83	12.27	100760	12159	2.80%
2025-01-20	11.74	11.87	0.25	2.15%	11.63	12.00	75867	8983	2.11%
2025-01-17	11.51	11.62	0.05	0.43%	11.40	11.75	62260	7221	1.73%
2025-01-16	11.66	11.57	0.05	0.43%	11.46	11.78	64596	7501	1.79%
2025-01-15	11.81	11.52	-0.26	-2.21%	11.48	11.84	69181	8032	1.92%
2025-01-14	11.10	11.78	0.76	6.90%	11.03	11.78	121346	13955	3.37%
2025-01-13	10.93	11.02	0.00	0.00%	10.55	11.17	78574	8575	2.18%
2025-01-10	11.43	11.02	-0.40	-3.50%	11.02	11.56	78940	8903	2.19%
2025-01-09	11.33	11.42	-0.01	-0.09%	11.24	11.64	78256	8998	2.17%
2025-01-08	11.63	11.43	-0.31	-2.64%	10.95	11.66	150688	17015	4.19%
2025-01-07	11.50	11.74	0.24	2.09%	11.50	11.80	87108	10172	2.42%
2025-01-06	11.65	11.50	-0.17	-1.46%	11.18	11.71	82945	9542	2.30%
2025-01-03	12.30	11.67	-0.51	-4.19%	11.62	12.43	132162	15763	3.67%
2025-01-02	12.66	12.18	-0.55	-4.32%	12.02	12.70	125465	15534	3.49%
2024-12-31	13.72	12.73	-0.95	-6.94%	12.72	13.73	171688	22449	4.77%
2024-12-30	13.59	13.68	0.02	0.15%	13.22	13.96	128818	17603	3.58%
2024-12-27	13.69	13.66	-0.04	-0.29%	13.52	14.09	147395	20379	4.10%
2024-12-26	13.17	13.70	0.47	3.55%	13.07	13.88	164005	22414	4.56%
2024-12-25	13.25	13.23	-0.12	-0.90%	12.80	13.55	140431	18533	3.90%
2024-12-24	13.41	13.35	-0.05	-0.37%	12.89	13.76	158479	21229	4.40%