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
2025-10-31	11.11	11.48	0.35	3.14%	11.11	11.54	94616	10791	3.28%
2025-10-30	11.40	11.13	-0.01	-0.09%	11.10	11.52	99732	11272	3.46%
2025-10-29	11.31	11.14	-0.22	-1.94%	11.04	11.32	58769	6543	2.04%
2025-10-28	11.30	11.36	0.07	0.62%	11.21	11.40	47487	5379	1.65%
2025-10-27	11.33	11.29	-0.01	-0.09%	11.20	11.36	48390	5455	1.68%
2025-10-24	11.29	11.30	0.01	0.09%	11.22	11.38	40293	4554	1.40%
2025-10-23	11.23	11.29	0.06	0.53%	11.06	11.31	38791	4340	1.35%
2025-10-22	11.25	11.23	-0.06	-0.53%	11.19	11.38	42497	4795	1.47%
2025-10-21	10.92	11.29	0.33	3.01%	10.92	11.29	58517	6530	2.03%
2025-10-20	10.80	10.96	0.23	2.14%	10.80	10.99	43492	4750	1.51%
2025-10-17	10.94	10.73	-0.31	-2.81%	10.72	11.11	52848	5758	1.83%
2025-10-16	11.19	11.04	-0.16	-1.43%	11.01	11.24	41071	4556	1.42%
2025-10-15	11.03	11.20	0.19	1.73%	10.91	11.26	46921	5224	1.63%
2025-10-14	11.31	11.01	-0.15	-1.34%	11.00	11.38	65177	7290	2.26%
2025-10-13	10.80	11.16	-0.23	-2.02%	10.67	11.23	71328	7897	2.47%
2025-10-10	11.27	11.39	0.04	0.35%	11.25	11.52	53260	6082	1.85%
2025-10-09	11.43	11.35	-0.09	-0.79%	11.20	11.58	77169	8775	2.68%
2025-09-30	11.80	11.44	-0.17	-1.46%	11.43	11.82	70821	8205	2.46%
2025-09-29	11.68	11.61	-0.24	-2.03%	11.54	11.86	77401	9031	2.68%
2025-09-26	11.65	11.85	0.05	0.42%	11.45	12.05	113862	13371	3.95%
2025-09-25	11.53	11.80	0.20	1.72%	11.37	12.10	144652	17074	5.02%
2025-09-24	11.43	11.60	0.06	0.52%	11.18	11.65	113354	12941	3.93%
2025-09-23	11.50	11.54	-0.18	-1.54%	11.01	11.71	161525	18309	5.60%
2025-09-22	12.26	11.72	-0.99	-7.79%	11.50	12.26	220440	26001	7.65%
2025-09-19	13.25	12.71	-0.79	-5.85%	12.57	13.26	222812	28769	7.73%
2025-09-18	13.00	13.50	0.43	3.29%	12.86	13.54	304483	40313	10.57%
2025-09-17	13.14	13.07	-0.14	-1.06%	12.86	13.46	244988	32118	8.50%
2025-09-16	13.31	13.21	-0.59	-4.28%	13.13	13.50	331196	43931	11.49%
2025-09-15	12.62	13.80	1.34	10.75%	12.42	14.00	461412	61630	16.01%
2025-09-12	13.00	12.46	-0.34	-2.66%	12.36	13.80	380308	49063	13.20%
2025-09-11	13.10	12.80	-0.49	-3.69%	12.50	13.10	356355	45220	12.37%
2025-09-10	13.31	13.29	0.28	2.15%	13.02	14.64	495343	67640	17.19%
2025-09-09	11.66	13.01	1.28	10.91%	11.55	13.60	358626	45145	12.45%
2025-09-08	11.61	11.73	0.12	1.03%	11.52	11.76	70787	8254	2.46%
2025-09-05	11.26	11.61	0.39	3.48%	11.12	11.61	74514	8488	2.59%
2025-09-04	11.34	11.22	-0.12	-1.06%	11.01	11.58	90301	10256	3.13%
2025-09-03	11.61	11.34	-0.26	-2.24%	11.30	11.85	99083	11470	3.44%
2025-09-02	11.84	11.60	-0.31	-2.60%	11.41	11.99	97957	11389	3.40%
2025-09-01	11.64	11.91	0.28	2.41%	11.63	12.15	152427	18207	5.29%
2025-08-29	11.58	11.63	0.22	1.93%	11.48	12.20	201748	23958	7.00%
2025-08-28	11.51	11.41	-0.09	-0.78%	10.96	11.70	116944	13271	4.06%
2025-08-27	12.00	11.50	-0.45	-3.77%	11.48	12.19	93683	11074	3.25%
2025-08-26	11.89	11.95	0.02	0.17%	11.80	12.10	65938	7920	2.29%
2025-08-25	12.13	11.93	-0.16	-1.32%	11.84	12.19	90705	10827	3.15%
2025-08-22	12.15	12.09	0.05	0.42%	11.98	12.16	78733	9493	2.73%
2025-08-21	12.08	12.04	0.01	0.08%	11.97	12.34	111474	13492	3.87%
2025-08-20	11.95	12.03	0.10	0.84%	11.80	12.08	88019	10502	3.05%
2025-08-19	11.84	11.93	0.10	0.85%	11.68	11.95	82581	9812	2.87%
2025-08-18	11.66	11.83	0.21	1.81%	11.66	12.00	108735	12916	3.77%
2025-08-15	11.46	11.62	0.15	1.31%	11.46	11.62	64198	7429	2.23%
2025-08-14	11.77	11.47	-0.27	-2.30%	11.46	11.79	84635	9822	2.94%
2025-08-13	11.81	11.74	-0.12	-1.01%	11.69	11.88	83047	9767	2.88%
2025-08-12	11.80	11.86	0.07	0.59%	11.66	11.95	117238	13849	4.07%
2025-08-11	11.36	11.79	0.46	4.06%	11.30	11.92	140642	16426	4.88%
2025-08-08	11.47	11.33	-0.17	-1.48%	11.22	11.52	73922	8387	2.57%
2025-08-07	11.67	11.50	-0.16	-1.37%	11.47	11.68	88931	10264	3.09%
2025-08-06	11.57	11.66	0.05	0.43%	11.53	11.67	102544	11903	3.56%
2025-08-05	11.53	11.61	0.08	0.69%	11.38	11.62	99010	11372	3.44%
2025-08-04	11.54	11.53	-0.11	-0.95%	11.28	11.57	103955	11891	3.61%
2025-08-01	11.51	11.64	0.16	1.39%	11.34	11.75	186429	21505	6.47%
2025-07-31	11.35	11.48	0.13	1.15%	11.24	11.73	213871	24681	7.42%
2025-07-30	11.17	11.35	0.17	1.52%	11.08	11.41	122911	13863	4.27%
2025-07-29	11.19	11.18	-0.01	-0.09%	11.00	11.19	63305	7026	2.20%
2025-07-28	11.16	11.19	0.03	0.27%	11.07	11.23	66929	7471	2.32%
2025-07-25	11.02	11.16	0.13	1.18%	10.98	11.25	95680	10668	3.32%