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
2025-09-16	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%
2025-07-24	10.85	11.03	0.12	1.10%	10.85	11.04	54652	6004	1.90%
2025-07-23	11.12	10.91	-0.11	-1.00%	10.89	11.12	63918	7033	2.22%
2025-07-22	11.24	11.02	-0.22	-1.96%	10.95	11.25	87053	9609	3.02%
2025-07-21	11.03	11.24	0.20	1.81%	10.97	11.24	70256	7843	2.44%
2025-07-18	11.19	11.04	-0.12	-1.08%	11.02	11.25	58239	6457	2.02%
2025-07-17	11.03	11.16	0.08	0.72%	10.91	11.19	62276	6924	2.16%
2025-07-16	11.03	11.08	0.04	0.36%	10.99	11.23	70694	7853	2.45%
2025-07-15	11.05	11.04	-0.01	-0.09%	10.83	11.09	60408	6619	2.10%
2025-07-14	11.12	11.05	-0.04	-0.36%	10.95	11.20	58417	6444	2.03%
2025-07-11	11.22	11.09	-0.07	-0.63%	11.01	11.23	73645	8171	2.56%
2025-07-10	11.27	11.16	-0.08	-0.71%	11.10	11.29	91427	10227	3.17%
2025-07-09	11.15	11.24	-0.12	-1.06%	11.10	11.37	161594	18163	5.61%
2025-07-08	10.99	11.36	0.35	3.18%	10.90	11.60	214312	23981	7.44%
2025-07-07	10.58	11.01	0.43	4.06%	10.58	11.21	156462	17209	5.43%
2025-07-04	10.69	10.58	-0.17	-1.58%	10.46	10.73	59846	6337	2.08%
2025-07-03	10.73	10.75	-0.02	-0.19%	10.65	10.84	46384	4974	1.61%
2025-07-02	10.87	10.77	-0.12	-1.10%	10.66	10.87	53775	5782	1.87%
2025-07-01	11.00	10.89	-0.11	-1.00%	10.76	11.06	79460	8663	2.76%
2025-06-30	10.78	11.00	0.22	2.04%	10.73	11.03	83810	9171	2.91%
2025-06-27	10.74	10.78	0.06	0.56%	10.66	10.87	62565	6749	2.17%
2025-06-26	10.77	10.72	-0.10	-0.92%	10.62	10.90	85376	9194	2.96%
2025-06-25	10.87	10.82	0.03	0.28%	10.65	11.04	104608	11304	3.63%
2025-06-24	10.62	10.79	0.46	4.45%	10.54	11.00	140653	15179	4.88%
2025-06-23	10.15	10.33	0.09	0.88%	10.12	10.36	43727	4493	1.52%
2025-06-20	10.57	10.24	-0.22	-2.10%	10.23	10.57	60166	6207	2.09%
2025-06-19	10.71	10.46	-0.20	-1.88%	10.45	10.75	69124	7311	2.40%
2025-06-18	10.80	10.66	-0.17	-1.57%	10.53	10.82	58938	6267	2.05%
2025-06-17	10.98	10.83	-0.20	-1.81%	10.78	11.08	73063	7953	2.54%
2025-06-16	10.66	11.05	0.29	2.70%	10.66	11.06	99664	10917	3.46%
2025-06-13	11.19	10.76	-0.56	-4.95%	10.73	11.28	158241	17255	5.49%
2025-06-12	11.14	11.32	0.13	1.16%	11.01	11.39	233414	26306	8.10%
2025-06-11	10.60	11.19	0.57	5.37%	10.60	11.58	300373	33697	10.42%
2025-06-10	10.70	10.62	-0.12	-1.12%	10.42	10.79	72603	7705	2.52%
2025-06-09	10.50	10.74	0.28	2.68%	10.46	10.79	63290	6758	2.20%