电声股份 (300805) - 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
2026-05-06	10.50	10.59	0.19	1.83%	10.48	10.74	76426	8134	2.65%
2026-04-30	10.48	10.40	-0.09	-0.86%	10.32	10.59	54319	5670	1.88%
2026-04-29	10.24	10.49	0.19	1.84%	10.24	10.68	84058	8865	2.92%
2026-04-28	10.50	10.30	-0.32	-3.01%	10.20	10.50	83484	8608	2.90%
2026-04-27	10.51	10.62	0.02	0.19%	10.40	10.63	77058	8111	2.67%
2026-04-24	10.70	10.60	-0.27	-2.48%	10.37	10.77	112094	11817	3.89%
2026-04-23	10.70	10.87	0.18	1.68%	10.69	11.08	141856	15455	4.92%
2026-04-22	10.68	10.69	-0.04	-0.37%	10.49	10.72	88303	9369	3.06%
2026-04-21	10.71	10.73	-0.04	-0.37%	10.56	10.98	111918	12009	3.88%
2026-04-20	10.58	10.77	0.19	1.80%	10.49	10.87	73734	7915	2.56%
2026-04-17	10.50	10.58	0.00	0.00%	10.37	10.65	55644	5836	1.93%
2026-04-16	10.30	10.58	0.31	3.02%	10.26	10.61	74691	7808	2.59%
2026-04-15	10.46	10.27	-0.13	-1.25%	10.23	10.47	50355	5199	1.75%
2026-04-14	10.50	10.40	0.13	1.27%	10.22	10.54	60117	6220	2.09%
2026-04-13	10.32	10.27	-0.09	-0.87%	10.20	10.35	44973	4616	1.56%
2026-04-10	10.36	10.36	0.12	1.17%	10.30	10.48	46149	4796	1.60%
2026-04-09	10.45	10.24	-0.37	-3.49%	10.21	10.51	77007	7946	2.67%
2026-04-08	10.14	10.61	0.74	7.50%	10.10	10.63	115088	11960	3.99%
2026-04-07	9.52	9.87	0.37	3.89%	9.52	9.97	113717	11203	3.94%
2026-04-03	10.07	9.50	-0.54	-5.38%	9.48	10.10	88108	8507	3.06%
2026-04-02	10.32	10.04	-0.28	-2.71%	9.97	10.32	61268	6182	2.12%
2026-04-01	10.36	10.32	0.14	1.38%	10.22	10.37	69316	7136	2.40%
2026-03-31	10.32	10.18	-0.22	-2.12%	10.17	10.48	101147	10446	3.51%
2026-03-30	10.62	10.40	-0.52	-4.76%	10.20	10.68	199038	20602	6.90%
2026-03-27	10.68	10.92	0.10	0.92%	10.62	10.97	44089	4802	1.53%
2026-03-26	11.03	10.82	-0.28	-2.52%	10.72	11.15	44031	4790	1.53%
2026-03-25	10.99	11.10	0.27	2.49%	10.88	11.15	60358	6678	2.09%
2026-03-24	10.64	10.83	0.39	3.74%	10.48	10.83	65155	6943	2.26%
2026-03-23	10.81	10.44	-0.68	-6.12%	10.32	10.94	82472	8781	2.86%
2026-03-20	11.53	11.12	-0.31	-2.71%	11.10	11.57	66044	7438	2.29%
2026-03-19	11.59	11.43	-0.33	-2.81%	11.37	11.66	73728	8467	2.56%
2026-03-18	11.65	11.76	0.18	1.55%	11.51	11.78	51927	6050	1.80%
2026-03-17	11.79	11.58	-0.19	-1.61%	11.53	11.91	55860	6544	1.94%
2026-03-16	11.60	11.77	0.16	1.38%	11.53	11.78	64997	7602	2.25%
2026-03-13	11.57	11.61	-0.01	-0.09%	11.55	11.85	72086	8426	2.50%
2026-03-12	11.87	11.62	-0.23	-1.94%	11.58	11.89	88193	10308	3.06%
2026-03-11	12.12	11.85	-0.25	-2.07%	11.84	12.14	95669	11433	3.32%
2026-03-10	12.23	12.10	-0.05	-0.41%	11.99	12.37	150560	18261	5.22%
2026-03-09	11.89	12.15	0.07	0.58%	11.78	12.19	88647	10634	3.07%
2026-03-06	11.86	12.08	0.10	0.83%	11.83	12.11	60712	7306	2.11%
2026-03-05	11.93	11.98	0.25	2.13%	11.85	12.10	84741	10166	2.94%
2026-03-04	11.60	11.73	-0.02	-0.17%	11.51	11.83	83534	9777	2.90%
2026-03-03	12.51	11.75	-0.77	-6.15%	11.72	12.60	118776	14379	4.12%
2026-03-02	13.09	12.52	-0.70	-5.30%	12.39	13.09	168748	21257	5.85%
2026-02-27	13.06	13.22	0.22	1.69%	12.94	13.23	111981	14683	3.88%
2026-02-26	13.34	13.00	-0.23	-1.74%	12.90	13.37	142124	18508	4.93%
2026-02-25	13.44	13.23	-0.21	-1.56%	13.20	13.47	145974	19386	5.06%
2026-02-24	13.83	13.44	-0.20	-1.47%	13.16	13.89	165435	22131	5.74%
2026-02-13	13.65	13.64	0.04	0.29%	13.61	14.10	170241	23511	5.90%
2026-02-12	13.82	13.60	-0.29	-2.09%	13.35	13.95	242102	33076	8.40%
2026-02-11	14.54	13.89	-0.94	-6.34%	13.87	14.67	328351	46433	11.39%
2026-02-10	14.37	14.83	0.32	2.21%	14.01	15.14	457787	67448	15.88%
2026-02-09	14.30	14.51	0.39	2.76%	13.88	14.57	384154	54858	13.32%
2026-02-06	14.01	14.12	-0.65	-4.40%	13.34	14.34	387044	54095	13.42%
2026-02-05	13.77	14.77	0.71	5.05%	13.77	15.20	580033	84509	20.12%
2026-02-04	14.51	14.06	-0.89	-5.95%	13.81	14.73	365010	51416	12.66%
2026-02-03	15.11	14.95	0.07	0.47%	14.59	15.16	421679	62650	14.63%
2026-02-02	16.00	14.88	-0.79	-5.04%	14.76	16.10	653076	99459	22.65%
2026-01-30	12.86	15.67	2.61	19.98%	12.80	15.67	519000	76341	18.00%
2026-01-29	12.54	13.06	0.49	3.90%	12.38	13.49	298486	39309	10.35%
2026-01-28	12.77	12.57	-0.40	-3.08%	12.53	13.19	188562	24153	6.54%
2026-01-27	12.64	12.97	0.36	2.85%	12.58	13.68	234561	30413	8.14%