电声股份(300805)股票行情
电声股份(300805)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 11.03 | 10.82 | -0.28 | -2.52% | 10.72 | 11.15 | 44031 | 4790.30 | 1.53% | 0.00 |
| 2026-03-25 | 10.99 | 11.10 | 0.27 | 2.49% | 10.88 | 11.15 | 60358 | 6678.42 | 2.09% | 0.00 |
| 2026-03-24 | 10.64 | 10.83 | 0.39 | 3.74% | 10.48 | 10.83 | 65155 | 6943.11 | 2.26% | 0.00 |
| 2026-03-23 | 10.81 | 10.44 | -0.68 | -6.12% | 10.32 | 10.94 | 82472 | 8781.79 | 2.86% | 0.00 |
| 2026-03-20 | 11.53 | 11.12 | -0.31 | -2.71% | 11.10 | 11.57 | 66044 | 7438.87 | 2.29% | 0.00 |
| 2026-03-19 | 11.59 | 11.43 | -0.33 | -2.81% | 11.37 | 11.66 | 73728 | 8467.23 | 2.56% | 0.00 |
| 2026-03-18 | 11.65 | 11.76 | 0.18 | 1.55% | 11.51 | 11.78 | 51927 | 6050.97 | 1.80% | 0.00 |
| 2026-03-17 | 11.79 | 11.58 | -0.19 | -1.61% | 11.53 | 11.91 | 55860 | 6544.86 | 1.94% | 0.00 |
| 2026-03-16 | 11.60 | 11.77 | 0.16 | 1.38% | 11.53 | 11.78 | 64997 | 7602.64 | 2.25% | 0.00 |
| 2026-03-13 | 11.57 | 11.61 | -0.01 | -0.09% | 11.55 | 11.85 | 72086 | 8426.58 | 2.50% | 0.00 |
| 2026-03-12 | 11.87 | 11.62 | -0.23 | -1.94% | 11.58 | 11.89 | 88193 | 10308.12 | 3.06% | 0.00 |
| 2026-03-11 | 12.12 | 11.85 | -0.25 | -2.07% | 11.84 | 12.14 | 95669 | 11433.03 | 3.32% | 0.00 |
| 2026-03-10 | 12.23 | 12.10 | -0.05 | -0.41% | 11.99 | 12.37 | 150560 | 18261.59 | 5.22% | 0.00 |
| 2026-03-09 | 11.89 | 12.15 | 0.07 | 0.58% | 11.78 | 12.19 | 88647 | 10634.90 | 3.07% | 0.00 |
| 2026-03-06 | 11.86 | 12.08 | 0.10 | 0.83% | 11.83 | 12.11 | 60712 | 7306.44 | 2.11% | 0.00 |
| 2026-03-05 | 11.93 | 11.98 | 0.25 | 2.13% | 11.85 | 12.10 | 84741 | 10166.84 | 2.94% | 0.00 |
| 2026-03-04 | 11.60 | 11.73 | -0.02 | -0.17% | 11.51 | 11.83 | 83534 | 9777.52 | 2.90% | 0.00 |
| 2026-03-03 | 12.51 | 11.75 | -0.77 | -6.15% | 11.72 | 12.60 | 118776 | 14379.06 | 4.12% | 0.00 |
| 2026-03-02 | 13.09 | 12.52 | -0.70 | -5.30% | 12.39 | 13.09 | 168748 | 21257.57 | 5.85% | 0.00 |
| 2026-02-27 | 13.06 | 13.22 | 0.22 | 1.69% | 12.94 | 13.23 | 111981 | 14683.61 | 3.88% | 20.00 |
| 2026-02-26 | 13.34 | 13.00 | -0.23 | -1.74% | 12.90 | 13.37 | 142124 | 18508.54 | 4.93% | 0.00 |
| 2026-02-25 | 13.44 | 13.23 | -0.21 | -1.56% | 13.20 | 13.47 | 145974 | 19386.54 | 5.06% | 0.00 |
| 2026-02-24 | 13.83 | 13.44 | -0.20 | -1.47% | 13.16 | 13.89 | 165435 | 22131.36 | 5.74% | 0.00 |
| 2026-02-13 | 13.65 | 13.64 | 0.04 | 0.29% | 13.61 | 14.10 | 170241 | 23511.73 | 5.90% | 20.00 |
| 2026-02-12 | 13.82 | 13.60 | -0.29 | -2.09% | 13.35 | 13.95 | 242102 | 33076.44 | 8.40% | 0.00 |
| 2026-02-11 | 14.54 | 13.89 | -0.94 | -6.34% | 13.87 | 14.67 | 328351 | 46433.76 | 11.39% | 0.00 |
| 2026-02-10 | 14.37 | 14.83 | 0.32 | 2.21% | 14.01 | 15.14 | 457787 | 67448.46 | 15.88% | 14.00 |
| 2026-02-09 | 14.30 | 14.51 | 0.39 | 2.76% | 13.88 | 14.57 | 384154 | 54858.99 | 13.32% | 50.00 |
| 2026-02-06 | 14.01 | 14.12 | -0.65 | -4.40% | 13.34 | 14.34 | 387044 | 54095.68 | 13.42% | 35.00 |
| 2026-02-05 | 13.77 | 14.77 | 0.71 | 5.05% | 13.77 | 15.20 | 580033 | 84509.50 | 20.12% | 12.00 |
| 2026-02-04 | 14.51 | 14.06 | -0.89 | -5.95% | 13.81 | 14.73 | 365010 | 51416.46 | 12.66% | 10.00 |
| 2026-02-03 | 15.11 | 14.95 | 0.07 | 0.47% | 14.59 | 15.16 | 421679 | 62650.79 | 14.63% | 1.00 |
| 2026-02-02 | 16.00 | 14.88 | -0.79 | -5.04% | 14.76 | 16.10 | 653076 | 99459.49 | 22.65% | 20.00 |
| 2026-01-30 | 12.86 | 15.67 | 2.61 | 19.98% | 12.80 | 15.67 | 519000 | 76341.40 | 18.00% | 23.00 |
| 2026-01-29 | 12.54 | 13.06 | 0.49 | 3.90% | 12.38 | 13.49 | 298486 | 39309.38 | 10.35% | 0.00 |
| 2026-01-28 | 12.77 | 12.57 | -0.40 | -3.08% | 12.53 | 13.19 | 188562 | 24153.09 | 6.54% | 25.00 |
| 2026-01-27 | 12.64 | 12.97 | 0.36 | 2.85% | 12.58 | 13.68 | 234561 | 30413.25 | 8.14% | 2.00 |
| 2026-01-26 | 12.82 | 12.61 | -0.18 | -1.41% | 12.34 | 12.87 | 97047 | 12156.33 | 3.37% | 0.00 |
| 2026-01-23 | 12.53 | 12.79 | 0.31 | 2.48% | 12.45 | 12.87 | 96648 | 12301.48 | 3.35% | 0.00 |
| 2026-01-22 | 12.27 | 12.48 | 0.21 | 1.71% | 12.10 | 12.59 | 101206 | 12573.41 | 3.51% | 0.00 |
| 2026-01-21 | 12.08 | 12.27 | 0.00 | 0.00% | 12.06 | 12.52 | 100186 | 12347.05 | 3.47% | 0.00 |
| 2026-01-20 | 12.41 | 12.27 | 0.11 | 0.90% | 12.11 | 12.60 | 122812 | 15120.94 | 4.26% | 0.00 |
| 2026-01-19 | 12.23 | 12.16 | -0.05 | -0.41% | 12.07 | 12.50 | 116858 | 14322.99 | 4.05% | 0.00 |
| 2026-01-16 | 12.76 | 12.21 | -0.59 | -4.61% | 11.91 | 12.85 | 164400 | 20073.27 | 5.70% | 0.00 |
| 2026-01-15 | 12.70 | 12.80 | -0.18 | -1.39% | 12.45 | 13.16 | 195298 | 25064.92 | 6.77% | 0.00 |
| 2026-01-14 | 12.39 | 12.98 | 0.45 | 3.59% | 12.39 | 13.22 | 323114 | 41841.18 | 11.21% | 0.00 |
| 2026-01-13 | 12.89 | 12.53 | -0.03 | -0.24% | 12.40 | 13.19 | 364882 | 46825.12 | 12.66% | 1.00 |
| 2026-01-12 | 12.00 | 12.56 | 0.73 | 6.17% | 11.80 | 12.68 | 261991 | 32225.65 | 9.09% | 1.00 |
| 2026-01-09 | 11.19 | 11.83 | 0.65 | 5.81% | 11.19 | 11.83 | 159242 | 18397.28 | 5.52% | 0.00 |
| 2026-01-08 | 10.84 | 11.18 | 0.29 | 2.66% | 10.73 | 11.35 | 135032 | 15015.71 | 4.68% | 0.00 |
| 2026-01-07 | 10.84 | 10.89 | 0.01 | 0.09% | 10.79 | 11.38 | 108255 | 11875.12 | 3.75% | 0.00 |
| 2026-01-06 | 10.85 | 10.88 | 0.03 | 0.28% | 10.77 | 10.95 | 62035 | 6738.89 | 2.15% | 0.00 |
| 2026-01-05 | 10.51 | 10.85 | 0.30 | 2.84% | 10.44 | 10.99 | 97029 | 10422.64 | 3.37% | 0.00 |
| 2025-12-31 | 10.28 | 10.55 | 0.26 | 2.53% | 10.28 | 10.73 | 97011 | 10243.19 | 3.36% | 0.00 |
| 2025-12-30 | 10.35 | 10.29 | 0.00 | 0.00% | 10.22 | 10.51 | 67790 | 7029.88 | 2.35% | 0.00 |
| 2025-12-29 | 10.37 | 10.29 | -0.08 | -0.77% | 10.26 | 10.40 | 48768 | 5034.89 | 1.69% | 0.00 |
| 2025-12-26 | 10.59 | 10.37 | -0.18 | -1.71% | 10.31 | 10.61 | 80944 | 8450.85 | 2.81% | 0.00 |
| 2025-12-25 | 10.50 | 10.55 | 0.10 | 0.96% | 10.40 | 10.62 | 76778 | 8081.13 | 2.66% | 0.00 |
| 2025-12-24 | 10.49 | 10.45 | -0.15 | -1.42% | 10.09 | 10.54 | 130561 | 13510.79 | 4.53% | 0.00 |
| 2025-12-23 | 10.42 | 10.60 | 0.18 | 1.73% | 10.20 | 10.82 | 158199 | 16680.60 | 5.49% | 0.00 |
| 2025-12-22 | 10.50 | 10.42 | -0.07 | -0.67% | 10.38 | 10.59 | 43586 | 4548.19 | 1.51% | 0.00 |
| 2025-12-19 | 10.39 | 10.49 | 0.14 | 1.35% | 10.31 | 10.53 | 40079 | 4179.37 | 1.39% | 0.00 |
| 2025-12-18 | 10.18 | 10.35 | 0.06 | 0.58% | 10.18 | 10.48 | 46601 | 4836.36 | 1.62% | 0.00 |
| 2025-12-17 | 10.18 | 10.29 | 0.08 | 0.78% | 10.02 | 10.33 | 65201 | 6629.75 | 2.26% | 0.00 |
| 2025-12-16 | 10.55 | 10.21 | -0.34 | -3.22% | 10.20 | 10.63 | 62860 | 6504.13 | 2.18% | 0.00 |
| 2025-12-15 | 10.65 | 10.55 | -0.10 | -0.94% | 10.41 | 10.76 | 53372 | 5651.28 | 1.85% | 0.00 |
| 2025-12-12 | 10.99 | 10.65 | -0.35 | -3.18% | 10.62 | 11.05 | 83873 | 9034.60 | 2.91% | 0.00 |
| 2025-12-11 | 11.65 | 11.00 | -0.65 | -5.58% | 10.99 | 11.66 | 105916 | 11882.60 | 3.67% | 0.00 |
| 2025-12-10 | 11.78 | 11.65 | -0.15 | -1.27% | 11.56 | 11.90 | 56041 | 6557.81 | 1.94% | 0.00 |
| 2025-12-09 | 11.75 | 11.80 | -0.01 | -0.08% | 11.71 | 12.08 | 68316 | 8122.19 | 2.37% | 0.00 |
| 2025-12-08 | 11.59 | 11.81 | 0.20 | 1.72% | 11.57 | 11.86 | 57934 | 6808.80 | 2.01% | 0.00 |
| 2025-12-05 | 11.52 | 11.61 | 0.06 | 0.52% | 11.36 | 11.61 | 63059 | 7248.68 | 2.19% | 0.00 |
| 2025-12-04 | 11.92 | 11.55 | -0.37 | -3.10% | 11.52 | 11.97 | 75618 | 8812.39 | 2.62% | 0.00 |
| 2025-12-03 | 12.28 | 11.92 | -0.42 | -3.40% | 11.84 | 12.29 | 85083 | 10192.08 | 2.95% | 0.00 |
| 2025-12-02 | 12.12 | 12.34 | 0.22 | 1.82% | 11.97 | 12.44 | 100533 | 12278.73 | 3.49% | 0.00 |
| 2025-12-01 | 12.36 | 12.12 | -0.31 | -2.49% | 12.09 | 12.37 | 106046 | 12944.71 | 3.68% | 0.00 |
| 2025-11-28 | 12.26 | 12.43 | 0.09 | 0.73% | 12.15 | 12.85 | 173865 | 21598.76 | 6.03% | 0.00 |
| 2025-11-27 | 12.38 | 12.34 | -0.09 | -0.72% | 12.27 | 12.55 | 100889 | 12479.01 | 3.50% | 0.00 |
| 2025-11-26 | 12.46 | 12.43 | -0.07 | -0.56% | 12.27 | 12.80 | 188503 | 23524.44 | 6.54% | 30.00 |
| 2025-11-25 | 12.44 | 12.50 | 0.03 | 0.24% | 12.36 | 13.02 | 260246 | 32845.16 | 9.03% | 0.00 |
深证大盘股票行情在线 K线走势图
电声股份(300805)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
