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
2025-12-16	10.55	10.21	-0.34	-3.22%	10.20	10.63	62860	6504	2.18%
2025-12-15	10.65	10.55	-0.10	-0.94%	10.41	10.76	53372	5651	1.85%
2025-12-12	10.99	10.65	-0.35	-3.18%	10.62	11.05	83873	9034	2.91%
2025-12-11	11.65	11.00	-0.65	-5.58%	10.99	11.66	105916	11882	3.67%
2025-12-10	11.78	11.65	-0.15	-1.27%	11.56	11.90	56041	6557	1.94%
2025-12-09	11.75	11.80	-0.01	-0.08%	11.71	12.08	68316	8122	2.37%
2025-12-08	11.59	11.81	0.20	1.72%	11.57	11.86	57934	6808	2.01%
2025-12-05	11.52	11.61	0.06	0.52%	11.36	11.61	63059	7248	2.19%
2025-12-04	11.92	11.55	-0.37	-3.10%	11.52	11.97	75618	8812	2.62%
2025-12-03	12.28	11.92	-0.42	-3.40%	11.84	12.29	85083	10192	2.95%
2025-12-02	12.12	12.34	0.22	1.82%	11.97	12.44	100533	12278	3.49%
2025-12-01	12.36	12.12	-0.31	-2.49%	12.09	12.37	106046	12944	3.68%
2025-11-28	12.26	12.43	0.09	0.73%	12.15	12.85	173865	21598	6.03%
2025-11-27	12.38	12.34	-0.09	-0.72%	12.27	12.55	100889	12479	3.50%
2025-11-26	12.46	12.43	-0.07	-0.56%	12.27	12.80	188503	23524	6.54%
2025-11-25	12.44	12.50	0.03	0.24%	12.36	13.02	260246	32845	9.03%
2025-11-24	12.45	12.47	0.39	3.23%	11.96	12.56	299952	36796	10.40%
2025-11-21	11.38	12.08	0.55	4.77%	11.37	12.38	316801	38142	10.99%
2025-11-20	11.82	11.53	-0.12	-1.03%	11.40	11.83	90499	10459	3.14%
2025-11-19	11.83	11.65	-0.23	-1.94%	11.51	11.83	140710	16422	4.88%
2025-11-18	11.20	11.88	0.63	5.60%	11.13	12.13	240434	28303	8.34%
2025-11-17	10.95	11.25	0.28	2.55%	10.93	11.34	83884	9393	2.91%
2025-11-14	11.13	10.97	-0.31	-2.75%	10.97	11.26	69114	7688	2.40%
2025-11-13	11.13	11.28	0.16	1.44%	10.94	11.34	58728	6536	2.04%
2025-11-12	11.18	11.12	-0.06	-0.54%	11.06	11.25	50270	5594	1.74%
2025-11-11	11.18	11.18	0.00	0.00%	11.05	11.21	52791	5885	1.83%
2025-11-10	11.22	11.18	-0.25	-2.19%	11.06	11.35	120127	13409	4.17%
2025-11-07	11.51	11.43	-0.12	-1.04%	11.41	11.71	67319	7744	2.33%
2025-11-06	11.70	11.55	-0.18	-1.53%	11.44	11.75	65408	7536	2.27%
2025-11-05	11.69	11.73	-0.06	-0.51%	11.60	11.81	69678	8156	2.42%
2025-11-04	11.70	11.79	0.07	0.60%	11.57	11.83	95107	11140	3.30%
2025-11-03	11.52	11.72	0.24	2.09%	11.45	11.74	111904	13022	3.88%
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%