声迅股份 (003004) - 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
2026-07-08	81.03	80.33	0.38	0.48%	80.22	84.84	55125	45392	8.02%
2026-07-07	72.68	79.95	7.27	10.00%	71.52	79.95	33727	25992	4.91%
2026-07-06	72.80	72.68	-0.13	-0.18%	71.50	75.59	25535	18759	3.71%
2026-07-03	74.99	72.81	-1.17	-1.58%	72.50	75.55	24626	18221	3.58%
2026-07-02	78.53	73.98	-5.34	-6.73%	72.73	80.00	43510	32873	6.33%
2026-07-01	81.45	79.32	-2.23	-2.73%	78.12	82.34	40943	32683	5.96%
2026-06-30	80.50	81.55	4.90	6.39%	78.50	84.00	62582	50842	9.10%
2026-06-29	70.85	76.65	6.97	10.00%	69.01	76.65	57425	42258	8.35%
2026-06-26	67.32	69.68	2.36	3.51%	66.19	69.98	28415	19500	4.13%
2026-06-25	70.11	67.32	-3.25	-4.61%	66.12	71.40	32905	22264	4.79%
2026-06-24	69.30	70.57	-2.82	-3.84%	68.33	72.55	49429	34754	7.19%
2026-06-23	70.11	73.39	1.79	2.50%	69.49	78.00	60097	44111	8.74%
2026-06-22	68.49	71.60	2.46	3.56%	64.50	71.93	56429	38296	8.21%
2026-06-18	67.61	69.14	2.87	4.33%	65.25	70.50	61921	42318	9.01%
2026-06-17	65.40	66.27	1.02	1.56%	64.01	67.40	34166	22605	4.97%
2026-06-16	65.48	65.25	-0.25	-0.38%	63.10	66.20	31310	20299	4.55%
2026-06-15	63.89	65.50	1.61	2.52%	62.85	65.98	40182	25969	5.85%
2026-06-12	64.19	63.89	-0.30	-0.47%	62.01	65.50	36663	23353	5.33%
2026-06-11	66.09	64.19	-3.71	-5.46%	62.80	67.91	51626	33491	7.51%
2026-06-10	64.37	67.90	2.66	4.08%	64.00	69.47	56165	37964	8.17%
2026-06-09	66.88	65.24	-1.64	-2.45%	62.00	66.95	57705	36952	8.39%
2026-06-08	60.01	66.88	4.59	7.37%	60.01	68.52	73388	47645	10.68%
2026-06-05	61.28	62.29	0.89	1.45%	59.10	64.35	65545	40526	9.53%
2026-06-04	59.04	61.40	-3.09	-4.79%	58.57	66.60	78864	48349	11.47%
2026-06-03	65.38	64.49	-7.16	-9.99%	64.49	67.55	21893	14302	3.18%
2026-06-02	68.00	71.65	5.97	9.09%	62.50	72.25	94225	63824	13.71%
2026-06-01	59.71	65.68	5.97	10.00%	59.71	65.68	39746	25375	5.78%
2026-05-29	55.03	59.71	2.43	4.24%	55.03	61.08	59701	35253	8.68%
2026-05-28	54.83	57.28	2.37	4.32%	53.80	57.59	49008	27321	7.13%
2026-05-27	53.56	54.91	0.17	0.31%	52.10	60.18	69156	38512	10.06%
2026-05-26	49.30	54.74	4.98	10.01%	47.52	54.74	57124	28941	8.31%
2026-05-25	48.58	49.76	-0.04	-0.08%	47.20	50.36	56834	27776	8.27%
2026-05-22	49.00	49.80	0.16	0.32%	46.20	51.04	75151	36610	10.93%
2026-05-21	47.14	49.64	4.51	9.99%	45.97	49.64	33201	16093	4.83%
2026-05-20	40.62	45.13	4.10	9.99%	39.20	45.13	49605	21039	7.22%
2026-05-18	39.13	41.03	1.95	4.99%	39.00	41.03	22247	9035	3.24%
2026-05-15	39.98	39.08	-1.02	-2.54%	38.70	40.67	17143	6748	2.49%
2026-05-14	40.00	40.10	0.10	0.25%	38.78	41.38	18596	7458	2.71%
2026-05-13	41.49	40.00	-0.79	-1.94%	39.04	41.59	17797	7143	2.59%
2026-05-12	42.24	40.79	0.54	1.34%	40.42	42.26	31041	12914	4.52%
2026-05-11	40.25	40.25	1.92	5.01%	38.33	40.25	28740	11466	4.18%
2026-05-08	38.33	38.33	1.83	5.01%	38.33	38.33	1159	444	0.17%
2026-05-07	35.70	36.50	1.74	5.01%	35.70	36.50	5119	1858	0.74%
2026-05-06	33.39	34.76	1.66	5.02%	33.39	34.76	10066	3467	1.46%
2026-04-30	32.01	33.10	1.09	3.41%	31.80	33.60	8469	2788	1.23%
2026-04-29	32.10	32.01	-0.09	-0.28%	31.65	32.41	4897	1567	0.71%
2026-04-28	32.17	32.10	0.03	0.09%	32.02	32.45	4311	1388	0.63%
2026-04-27	31.90	32.07	0.17	0.53%	31.50	32.35	4517	1449	0.66%
2026-04-24	32.13	31.90	0.01	0.03%	31.28	32.31	4413	1393	0.64%
2026-04-23	31.60	31.89	0.07	0.22%	31.50	32.24	4248	1357	0.62%
2026-04-22	32.44	31.82	-0.60	-1.85%	31.25	32.44	7730	2444	1.12%
2026-04-21	34.49	32.42	-1.07	-3.19%	31.82	34.49	14724	4807	2.14%
2026-04-20	31.95	33.49	1.55	4.85%	31.95	33.54	15161	5031	2.21%
2026-04-17	31.08	31.94	0.46	1.46%	31.08	32.40	6786	2161	0.99%
2026-04-16	30.80	31.48	0.48	1.55%	30.80	31.67	6021	1888	0.88%
2026-04-15	30.63	31.00	0.04	0.13%	30.05	31.48	8713	2674	1.27%
2026-04-14	31.48	30.96	-0.02	-0.06%	30.50	31.68	10909	3396	1.59%
2026-04-13	29.06	30.98	1.48	5.02%	29.06	30.98	10384	3162	1.51%
2026-04-10	28.25	29.50	1.39	4.94%	28.25	29.52	7733	2257	1.12%
2026-04-09	28.45	28.11	-0.49	-1.71%	28.01	28.84	4111	1158	0.60%
2026-04-08	27.83	28.60	0.87	3.14%	27.83	28.68	5529	1569	0.80%
2026-04-07	28.10	27.73	-0.28	-1.00%	27.60	28.10	4588	1278	0.67%
2026-04-03	29.00	28.01	-1.03	-3.55%	28.00	29.26	4373	1238	0.64%
2026-04-02	29.78	29.04	-0.94	-3.14%	28.52	30.04	3974	1162	0.58%
2026-04-01	29.96	29.98	0.17	0.57%	29.88	30.68	4347	1310	0.63%
2026-03-31	29.51	29.81	-0.42	-1.39%	29.51	30.57	4711	1424	0.69%