*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
2025-09-16	20.37	21.08	0.68	3.33%	20.23	21.39	17249	3614	2.62%
2025-09-15	20.75	20.40	-0.18	-0.87%	20.18	20.78	9200	1872	1.40%
2025-09-12	21.20	20.58	-0.24	-1.15%	20.50	21.20	16331	3384	2.48%
2025-09-11	19.98	20.82	0.99	4.99%	19.78	20.82	19544	4021	2.97%
2025-09-10	19.71	19.83	0.07	0.35%	19.69	20.16	9190	1827	1.40%
2025-09-09	19.71	19.76	0.02	0.10%	19.58	19.89	9438	1861	1.43%
2025-09-08	19.31	19.74	0.43	2.23%	19.31	19.75	9968	1946	1.51%
2025-09-05	19.17	19.31	0.24	1.26%	19.05	19.45	8017	1544	1.22%
2025-09-04	19.19	19.07	-0.13	-0.68%	18.84	19.31	9558	1828	1.45%
2025-09-03	19.40	19.20	-0.23	-1.18%	19.15	19.49	9244	1784	1.40%
2025-09-02	19.69	19.43	-0.37	-1.87%	19.14	19.72	14999	2904	2.28%
2025-09-01	19.25	19.80	0.56	2.91%	19.09	19.90	14915	2890	2.27%
2025-08-29	19.13	19.24	0.11	0.58%	18.92	19.24	11192	2139	1.70%
2025-08-28	18.90	19.13	0.23	1.22%	18.64	19.24	19669	3723	2.99%
2025-08-27	19.48	18.90	-0.58	-2.98%	18.90	19.67	17033	3296	2.59%
2025-08-26	19.62	19.48	-0.11	-0.56%	19.45	19.82	16674	3272	2.53%
2025-08-25	20.02	19.59	-0.43	-2.15%	19.50	20.25	21174	4175	3.22%
2025-08-22	19.91	20.02	0.12	0.60%	19.91	20.33	13127	2630	2.00%
2025-08-21	19.44	19.90	0.62	3.22%	19.26	20.23	20630	4064	3.14%
2025-08-20	19.17	19.28	0.16	0.84%	19.03	19.32	10500	2016	1.60%
2025-08-19	19.26	19.12	-0.13	-0.68%	19.03	19.29	10687	2045	1.62%
2025-08-18	19.48	19.25	0.03	0.16%	19.13	19.48	16818	3238	2.56%
2025-08-15	18.86	19.22	0.45	2.40%	18.86	19.23	12824	2450	1.95%
2025-08-14	19.13	18.77	-0.27	-1.42%	18.50	19.45	20074	3796	3.05%
2025-08-13	19.26	19.04	-0.14	-0.73%	19.01	19.26	10508	2007	1.60%
2025-08-12	19.00	19.18	0.28	1.48%	18.91	19.49	20305	3907	3.09%
2025-08-11	18.55	18.90	0.42	2.27%	18.43	18.98	20439	3835	3.11%
2025-08-08	18.25	18.48	0.23	1.26%	18.16	18.59	15685	2882	2.38%
2025-08-07	18.18	18.25	0.07	0.39%	18.13	18.29	7963	1450	1.21%
2025-08-06	18.28	18.18	-0.07	-0.38%	18.00	18.28	11998	2177	1.82%
2025-08-05	18.15	18.25	0.03	0.16%	18.15	18.34	5013	915	0.76%
2025-08-04	18.08	18.22	0.10	0.55%	18.00	18.34	6028	1098	0.92%
2025-08-01	17.91	18.12	0.18	1.00%	17.91	18.17	5662	1021	0.86%
2025-07-31	18.06	17.94	-0.11	-0.61%	17.91	18.15	8059	1451	1.22%
2025-07-30	18.35	18.05	-0.31	-1.69%	18.04	18.35	10134	1842	1.54%
2025-07-29	18.52	18.36	-0.14	-0.76%	18.29	18.52	6838	1255	1.04%
2025-07-28	18.39	18.50	0.09	0.49%	18.36	18.55	8806	1626	1.34%
2025-07-25	18.39	18.41	0.05	0.27%	18.29	18.43	6008	1102	0.91%
2025-07-24	18.21	18.36	0.09	0.49%	18.18	18.38	7619	1395	1.16%
2025-07-23	18.40	18.27	-0.11	-0.60%	18.25	18.40	7664	1402	1.16%
2025-07-22	18.39	18.38	-0.01	-0.05%	18.32	18.49	6664	1224	1.01%
2025-07-21	18.20	18.39	0.18	0.99%	18.20	18.40	7789	1428	1.18%
2025-07-18	18.44	18.21	-0.56	-2.98%	18.15	18.55	21331	3913	3.24%
2025-07-17	18.68	18.77	0.09	0.48%	18.60	18.77	7980	1490	1.21%
2025-07-16	18.47	18.68	0.19	1.03%	18.35	18.68	10611	1965	1.61%
2025-07-15	18.57	18.49	-0.08	-0.43%	18.27	18.74	8288	1531	1.26%
2025-07-14	18.50	18.57	0.07	0.38%	18.41	18.64	8499	1570	1.29%
2025-07-11	18.50	18.50	-0.02	-0.11%	18.44	18.58	11334	2097	1.72%
2025-07-10	18.49	18.52	0.04	0.22%	18.38	18.63	9414	1738	1.43%
2025-07-09	18.46	18.48	0.08	0.43%	18.41	18.57	6717	1242	1.02%
2025-07-08	18.33	18.40	0.01	0.05%	18.29	18.47	5808	1069	0.88%
2025-07-07	18.44	18.39	-0.08	-0.43%	18.23	18.44	5804	1064	0.88%
2025-07-04	18.70	18.47	-0.27	-1.44%	18.31	18.81	9550	1763	1.45%
2025-07-03	18.65	18.74	0.06	0.32%	18.54	18.75	10062	1877	1.53%
2025-07-02	18.67	18.68	0.01	0.05%	18.31	18.78	14644	2702	2.23%
2025-07-01	18.51	18.67	0.05	0.27%	18.51	18.85	8711	1626	1.32%
2025-06-30	18.37	18.62	0.27	1.47%	18.33	18.62	12293	2269	1.87%
2025-06-27	18.38	18.35	0.02	0.11%	18.23	18.54	8971	1649	1.36%
2025-06-26	18.26	18.33	0.01	0.05%	18.15	18.47	7167	1312	1.09%
2025-06-25	18.56	18.32	0.02	0.11%	18.18	18.60	12907	2369	1.96%
2025-06-24	17.91	18.30	0.61	3.45%	17.77	18.45	18881	3431	2.87%
2025-06-23	17.02	17.69	0.30	1.73%	17.02	17.69	12185	2108	1.85%
2025-06-20	17.96	17.39	-0.70	-3.87%	17.33	18.03	20915	3686	3.18%
2025-06-19	18.50	18.09	-0.54	-2.90%	17.98	18.50	20176	3671	3.07%
2025-06-18	19.02	18.63	-0.38	-2.00%	18.46	19.04	18546	3475	2.82%
2025-06-17	18.96	19.01	0.02	0.11%	18.80	19.09	15482	2934	2.35%
2025-06-16	19.60	18.99	0.18	0.96%	18.86	19.60	31556	6056	4.80%
2025-06-13	18.96	18.81	-0.23	-1.21%	18.66	19.54	18140	3457	2.76%
2025-06-12	19.51	19.04	-0.57	-2.91%	18.99	19.80	27338	5287	4.15%
2025-06-11	18.98	19.61	0.76	4.03%	18.91	19.79	30338	5903	4.61%
2025-06-10	19.01	18.85	-0.14	-0.74%	18.51	19.18	24611	4666	3.74%
2025-06-09	19.25	18.99	-0.26	-1.35%	18.90	19.26	22194	4224	3.37%