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
2026-05-07	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%
2026-04-16	22.00	22.77	0.94	4.31%	21.75	23.02	432710	96591	12.02%
2026-04-15	21.98	21.83	0.13	0.60%	21.12	22.14	377389	81873	10.49%
2026-04-14	21.39	21.70	0.49	2.31%	21.03	21.85	410844	88644	11.42%
2026-04-13	21.12	21.21	-0.37	-1.71%	20.83	21.88	430137	91291	11.95%
2026-04-10	21.45	21.58	0.42	1.98%	21.15	22.52	616040	133859	17.12%
2026-04-09	19.60	21.16	1.17	5.85%	19.44	21.99	706059	149295	19.62%
2026-04-08	19.01	19.99	0.98	5.16%	18.95	20.15	488317	96109	13.57%
2026-04-07	18.79	19.01	0.26	1.39%	18.57	19.89	433565	83405	12.05%
2026-04-03	18.33	18.75	0.42	2.29%	18.22	19.50	434669	81746	12.08%
2026-04-02	18.45	18.33	-0.35	-1.87%	18.02	18.48	325290	59438	9.04%
2026-04-01	17.99	18.68	0.58	3.20%	17.81	18.78	522572	95395	14.52%
2026-03-31	17.52	18.10	0.60	3.43%	17.17	19.14	469474	85994	13.04%
2026-03-30	17.38	17.50	-0.16	-0.91%	16.80	18.05	274569	48261	7.63%
2026-03-27	17.51	17.66	0.06	0.34%	16.95	17.96	241297	42474	6.70%
2026-03-26	17.54	17.60	-0.09	-0.51%	17.33	17.80	175306	30794	4.87%
2026-03-25	17.62	17.69	0.10	0.57%	17.42	17.85	201097	35393	5.59%
2026-03-24	16.60	17.59	1.18	7.19%	16.38	17.65	305453	51652	8.49%
2026-03-23	16.86	16.41	-0.81	-4.70%	16.20	17.35	316088	52846	8.78%
2026-03-20	17.84	17.22	-0.44	-2.49%	17.13	17.94	268679	47045	7.47%
2026-03-19	17.90	17.66	-0.41	-2.27%	17.48	18.11	284459	50429	7.90%
2026-03-18	17.27	18.07	0.89	5.18%	17.11	18.43	354431	63581	9.85%
2026-03-17	17.85	17.18	-0.60	-3.37%	17.10	18.05	232468	40462	6.46%
2026-03-16	16.75	17.78	1.01	6.02%	16.28	18.28	417689	71962	11.61%
2026-03-13	16.99	16.77	-0.35	-2.04%	16.68	17.23	163220	27637	4.54%
2026-03-12	17.49	17.12	-0.26	-1.50%	16.80	17.68	246581	42363	6.85%
2026-03-11	17.45	17.38	-0.06	-0.34%	17.23	17.75	242447	42349	6.74%
2026-03-10	17.55	17.44	0.15	0.87%	17.13	17.75	269802	47209	7.50%
2026-03-09	16.83	17.29	0.43	2.55%	16.25	17.49	350246	59039	9.73%
2026-03-06	16.27	16.86	0.57	3.50%	15.82	17.60	420631	70454	11.69%
2026-03-05	16.96	16.29	-0.34	-2.04%	16.17	17.13	261652	42944	7.27%
2026-03-04	16.50	16.63	-0.26	-1.54%	16.50	17.28	264430	44369	7.35%
2026-03-03	18.10	16.89	-0.86	-4.85%	16.75	18.15	481946	82642	13.39%
2026-03-02	16.75	17.75	0.63	3.68%	16.75	18.45	795454	141958	22.10%
2026-02-27	15.41	17.12	1.56	10.03%	15.08	17.12	515456	84516	14.32%
2026-02-26	15.50	15.56	-0.02	-0.13%	15.30	15.71	273878	42373	7.61%
2026-02-25	15.93	15.58	-0.24	-1.52%	15.50	16.15	394591	62219	10.96%
2026-02-24	15.92	15.82	0.32	2.06%	15.31	16.00	462451	72338	12.85%
2026-02-13	14.60	15.50	0.90	6.16%	14.49	16.00	593265	92243	16.48%
2026-02-12	14.20	14.60	0.60	4.29%	14.06	14.86	570754	83203	15.86%
2026-02-11	13.79	14.00	-0.08	-0.57%	13.70	14.23	682482	95667	18.96%
2026-02-10	12.99	14.08	1.28	10.00%	12.88	14.08	610140	84817	16.95%
2026-02-09	12.78	12.80	0.17	1.35%	12.64	12.84	67517	8622	1.88%
2026-02-06	12.57	12.63	0.04	0.32%	12.42	12.78	74579	9430	2.07%
2026-02-05	12.78	12.59	-0.24	-1.87%	12.56	12.84	70721	8968	1.97%
2026-02-04	12.68	12.83	0.11	0.86%	12.63	12.93	93509	11944	2.60%
2026-02-03	12.66	12.72	0.27	2.17%	12.55	12.76	97833	12399	2.72%
2026-02-02	12.80	12.45	-0.43	-3.34%	12.41	12.93	113808	14439	3.16%
2026-01-30	12.77	12.88	0.09	0.70%	12.53	12.98	116500	14892	3.24%
2026-01-29	12.96	12.79	-0.24	-1.84%	12.73	13.24	155964	20247	4.33%
2026-01-28	13.25	13.03	-0.23	-1.73%	12.96	13.28	99108	12967	2.75%