*ST声迅 (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
2026-05-14	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%
2026-03-30	30.53	30.23	-0.44	-1.43%	30.23	30.65	5353	1629	0.78%
2026-03-27	30.84	30.67	-0.18	-0.58%	30.50	31.24	7290	2245	1.06%
2026-03-26	31.60	30.85	-0.43	-1.37%	30.71	32.18	8063	2519	1.17%
2026-03-25	30.48	31.28	1.29	4.30%	30.01	31.44	7243	2224	1.05%
2026-03-24	28.98	29.99	1.43	5.01%	28.70	29.99	9472	2778	1.38%
2026-03-23	29.60	28.56	-1.24	-4.16%	28.31	29.74	8029	2317	1.17%
2026-03-20	31.09	29.80	-0.80	-2.61%	29.70	31.09	6828	2059	0.99%
2026-03-19	31.87	30.60	-1.27	-3.98%	30.51	32.15	7221	2244	1.05%
2026-03-18	32.40	31.87	-0.54	-1.67%	31.06	32.49	6937	2199	1.01%
2026-03-17	32.15	32.41	0.27	0.84%	31.85	33.27	9343	3042	1.36%
2026-03-16	30.78	32.14	1.14	3.68%	30.78	32.20	8182	2603	1.19%
2026-03-13	31.24	31.00	-0.12	-0.39%	30.50	32.28	10884	3409	1.58%
2026-03-12	32.76	31.12	-1.64	-5.01%	31.12	33.20	14362	4548	2.09%
2026-03-11	32.65	32.76	0.31	0.96%	32.44	33.68	15643	5157	2.28%
2026-03-10	31.10	32.45	1.35	4.34%	31.10	32.66	16639	5401	2.42%
2026-03-09	29.58	31.10	1.14	3.81%	29.30	31.36	13150	4031	1.91%
2026-03-06	28.72	29.96	1.12	3.88%	28.60	29.96	6592	1946	0.96%
2026-03-05	28.99	28.84	0.15	0.52%	28.48	29.20	6638	1914	0.97%
2026-03-04	27.54	28.69	0.75	2.68%	27.54	29.00	7563	2160	1.10%
2026-03-03	28.35	27.94	-0.28	-0.99%	27.72	28.52	9243	2604	1.34%
2026-03-02	27.54	28.22	0.04	0.14%	27.51	28.78	7297	2053	1.06%
2026-02-27	27.60	28.18	0.58	2.10%	27.43	28.43	6508	1823	0.95%
2026-02-26	27.82	27.60	-0.42	-1.50%	27.50	28.26	4024	1121	0.59%
2026-02-25	28.18	28.02	0.27	0.97%	27.77	28.64	8242	2317	1.20%
2026-02-24	26.43	27.75	1.32	4.99%	26.41	27.75	9576	2599	1.39%
2026-02-13	26.05	26.43	0.18	0.69%	26.05	26.44	6102	1605	0.89%
2026-02-12	25.81	26.25	0.34	1.31%	25.76	26.47	6135	1599	0.89%
2026-02-11	26.24	25.91	-0.33	-1.26%	25.82	26.36	6766	1759	0.98%
2026-02-10	26.32	26.24	-0.07	-0.27%	26.09	26.50	4748	1245	0.69%
2026-02-09	26.30	26.31	0.14	0.53%	26.06	26.84	7772	2048	1.13%
2026-02-06	26.16	26.17	-0.06	-0.23%	25.61	26.62	9108	2391	1.33%
2026-02-05	26.66	26.23	-0.47	-1.76%	25.90	26.99	6921	1816	1.01%
2026-02-04	26.89	26.70	-0.17	-0.63%	26.28	27.46	9702	2615	1.41%
2026-02-03	26.80	26.87	0.15	0.56%	26.41	27.01	8050	2153	1.17%