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 |
|---|
| 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 |
| 2025-11-24 | 12.45 | 12.47 | 0.39 | 3.23% | 11.96 | 12.56 | 299952 | 36796.64 | 10.40% | 0.00 |
| 2025-11-21 | 11.38 | 12.08 | 0.55 | 4.77% | 11.37 | 12.38 | 316801 | 38142.21 | 10.99% | 26.00 |
| 2025-11-20 | 11.82 | 11.53 | -0.12 | -1.03% | 11.40 | 11.83 | 90499 | 10459.18 | 3.14% | 0.00 |
| 2025-11-19 | 11.83 | 11.65 | -0.23 | -1.94% | 11.51 | 11.83 | 140710 | 16422.12 | 4.88% | 7.00 |
| 2025-11-18 | 11.20 | 11.88 | 0.63 | 5.60% | 11.13 | 12.13 | 240434 | 28303.32 | 8.34% | 10.00 |
| 2025-11-17 | 10.95 | 11.25 | 0.28 | 2.55% | 10.93 | 11.34 | 83884 | 9393.62 | 2.91% | 0.00 |
| 2025-11-14 | 11.13 | 10.97 | -0.31 | -2.75% | 10.97 | 11.26 | 69114 | 7688.62 | 2.40% | 0.00 |
| 2025-11-13 | 11.13 | 11.28 | 0.16 | 1.44% | 10.94 | 11.34 | 58728 | 6536.50 | 2.04% | 0.00 |
| 2025-11-12 | 11.18 | 11.12 | -0.06 | -0.54% | 11.06 | 11.25 | 50270 | 5594.83 | 1.74% | 0.00 |
| 2025-11-11 | 11.18 | 11.18 | 0.00 | 0.00% | 11.05 | 11.21 | 52791 | 5885.60 | 1.83% | 0.00 |
| 2025-11-10 | 11.22 | 11.18 | -0.25 | -2.19% | 11.06 | 11.35 | 120127 | 13409.15 | 4.17% | 0.00 |
| 2025-11-07 | 11.51 | 11.43 | -0.12 | -1.04% | 11.41 | 11.71 | 67319 | 7744.47 | 2.33% | 0.00 |
| 2025-11-06 | 11.70 | 11.55 | -0.18 | -1.53% | 11.44 | 11.75 | 65408 | 7536.65 | 2.27% | 0.00 |
| 2025-11-05 | 11.69 | 11.73 | -0.06 | -0.51% | 11.60 | 11.81 | 69678 | 8156.90 | 2.42% | 0.00 |
| 2025-11-04 | 11.70 | 11.79 | 0.07 | 0.60% | 11.57 | 11.83 | 95107 | 11140.80 | 3.30% | 0.00 |
| 2025-11-03 | 11.52 | 11.72 | 0.24 | 2.09% | 11.45 | 11.74 | 111904 | 13022.52 | 3.88% | 0.00 |
| 2025-10-31 | 11.11 | 11.48 | 0.35 | 3.14% | 11.11 | 11.54 | 94616 | 10791.21 | 3.28% | 5.00 |
| 2025-10-30 | 11.40 | 11.13 | -0.01 | -0.09% | 11.10 | 11.52 | 99732 | 11272.53 | 3.46% | 0.00 |
| 2025-10-29 | 11.31 | 11.14 | -0.22 | -1.94% | 11.04 | 11.32 | 58769 | 6543.51 | 2.04% | 3.00 |
| 2025-10-28 | 11.30 | 11.36 | 0.07 | 0.62% | 11.21 | 11.40 | 47487 | 5379.44 | 1.65% | 0.00 |
| 2025-10-27 | 11.33 | 11.29 | -0.01 | -0.09% | 11.20 | 11.36 | 48390 | 5455.68 | 1.68% | 0.00 |
| 2025-10-24 | 11.29 | 11.30 | 0.01 | 0.09% | 11.22 | 11.38 | 40293 | 4554.95 | 1.40% | 0.00 |
| 2025-10-23 | 11.23 | 11.29 | 0.06 | 0.53% | 11.06 | 11.31 | 38791 | 4340.14 | 1.35% | 0.00 |
| 2025-10-22 | 11.25 | 11.23 | -0.06 | -0.53% | 11.19 | 11.38 | 42497 | 4795.92 | 1.47% | 0.00 |
| 2025-10-21 | 10.92 | 11.29 | 0.33 | 3.01% | 10.92 | 11.29 | 58517 | 6530.42 | 2.03% | 0.00 |
| 2025-10-20 | 10.80 | 10.96 | 0.23 | 2.14% | 10.80 | 10.99 | 43492 | 4750.40 | 1.51% | 0.00 |
| 2025-10-17 | 10.94 | 10.73 | -0.31 | -2.81% | 10.72 | 11.11 | 52848 | 5758.80 | 1.83% | 0.00 |
| 2025-10-16 | 11.19 | 11.04 | -0.16 | -1.43% | 11.01 | 11.24 | 41071 | 4556.67 | 1.42% | 0.00 |
| 2025-10-15 | 11.03 | 11.20 | 0.19 | 1.73% | 10.91 | 11.26 | 46921 | 5224.27 | 1.63% | 0.00 |
| 2025-10-14 | 11.31 | 11.01 | -0.15 | -1.34% | 11.00 | 11.38 | 65177 | 7290.64 | 2.26% | 0.00 |
| 2025-10-13 | 10.80 | 11.16 | -0.23 | -2.02% | 10.67 | 11.23 | 71328 | 7897.35 | 2.47% | 0.00 |
| 2025-10-10 | 11.27 | 11.39 | 0.04 | 0.35% | 11.25 | 11.52 | 53260 | 6082.81 | 1.85% | 0.00 |
| 2025-10-09 | 11.43 | 11.35 | -0.09 | -0.79% | 11.20 | 11.58 | 77169 | 8775.41 | 2.68% | 28.00 |
| 2025-09-30 | 11.80 | 11.44 | -0.17 | -1.46% | 11.43 | 11.82 | 70821 | 8205.59 | 2.46% | 2.00 |
| 2025-09-29 | 11.68 | 11.61 | -0.24 | -2.03% | 11.54 | 11.86 | 77401 | 9031.27 | 2.68% | 3.00 |
| 2025-09-26 | 11.65 | 11.85 | 0.05 | 0.42% | 11.45 | 12.05 | 113862 | 13371.27 | 3.95% | 0.00 |
| 2025-09-25 | 11.53 | 11.80 | 0.20 | 1.72% | 11.37 | 12.10 | 144652 | 17074.40 | 5.02% | 10.00 |
| 2025-09-24 | 11.43 | 11.60 | 0.06 | 0.52% | 11.18 | 11.65 | 113354 | 12941.35 | 3.93% | 0.00 |
| 2025-09-23 | 11.50 | 11.54 | -0.18 | -1.54% | 11.01 | 11.71 | 161525 | 18309.20 | 5.60% | 6.00 |
| 2025-09-22 | 12.26 | 11.72 | -0.99 | -7.79% | 11.50 | 12.26 | 220440 | 26001.94 | 7.65% | 0.00 |
| 2025-09-19 | 13.25 | 12.71 | -0.79 | -5.85% | 12.57 | 13.26 | 222812 | 28769.60 | 7.73% | 20.00 |
| 2025-09-18 | 13.00 | 13.50 | 0.43 | 3.29% | 12.86 | 13.54 | 304483 | 40313.86 | 10.57% | 1.00 |
| 2025-09-17 | 13.14 | 13.07 | -0.14 | -1.06% | 12.86 | 13.46 | 244988 | 32118.63 | 8.50% | 8.00 |
| 2025-09-16 | 13.31 | 13.21 | -0.59 | -4.28% | 13.13 | 13.50 | 331196 | 43931.80 | 11.49% | 4.00 |
| 2025-09-15 | 12.62 | 13.80 | 1.34 | 10.75% | 12.42 | 14.00 | 461412 | 61630.19 | 16.01% | 157.00 |
| 2025-09-12 | 13.00 | 12.46 | -0.34 | -2.66% | 12.36 | 13.80 | 380308 | 49063.85 | 13.20% | 67.00 |
| 2025-09-11 | 13.10 | 12.80 | -0.49 | -3.69% | 12.50 | 13.10 | 356355 | 45220.37 | 12.37% | 0.00 |
| 2025-09-10 | 13.31 | 13.29 | 0.28 | 2.15% | 13.02 | 14.64 | 495343 | 67640.09 | 17.19% | 0.00 |
| 2025-09-09 | 11.66 | 13.01 | 1.28 | 10.91% | 11.55 | 13.60 | 358626 | 45145.38 | 12.45% | 0.00 |
| 2025-09-08 | 11.61 | 11.73 | 0.12 | 1.03% | 11.52 | 11.76 | 70787 | 8254.00 | 2.46% | 0.00 |
| 2025-09-05 | 11.26 | 11.61 | 0.39 | 3.48% | 11.12 | 11.61 | 74514 | 8488.94 | 2.59% | 0.00 |
| 2025-09-04 | 11.34 | 11.22 | -0.12 | -1.06% | 11.01 | 11.58 | 90301 | 10256.15 | 3.13% | 0.00 |
| 2025-09-03 | 11.61 | 11.34 | -0.26 | -2.24% | 11.30 | 11.85 | 99083 | 11470.84 | 3.44% | 0.00 |
| 2025-09-02 | 11.84 | 11.60 | -0.31 | -2.60% | 11.41 | 11.99 | 97957 | 11389.00 | 3.40% | 0.00 |
| 2025-09-01 | 11.64 | 11.91 | 0.28 | 2.41% | 11.63 | 12.15 | 152427 | 18207.93 | 5.29% | 0.00 |
| 2025-08-29 | 11.58 | 11.63 | 0.22 | 1.93% | 11.48 | 12.20 | 201748 | 23958.03 | 7.00% | 0.00 |
| 2025-08-28 | 11.51 | 11.41 | -0.09 | -0.78% | 10.96 | 11.70 | 116944 | 13271.88 | 4.06% | 0.00 |
| 2025-08-27 | 12.00 | 11.50 | -0.45 | -3.77% | 11.48 | 12.19 | 93683 | 11074.29 | 3.25% | 0.00 |
| 2025-08-26 | 11.89 | 11.95 | 0.02 | 0.17% | 11.80 | 12.10 | 65938 | 7920.89 | 2.29% | 0.00 |
| 2025-08-25 | 12.13 | 11.93 | -0.16 | -1.32% | 11.84 | 12.19 | 90705 | 10827.15 | 3.15% | 0.00 |
| 2025-08-22 | 12.15 | 12.09 | 0.05 | 0.42% | 11.98 | 12.16 | 78733 | 9493.38 | 2.73% | 0.00 |
| 2025-08-21 | 12.08 | 12.04 | 0.01 | 0.08% | 11.97 | 12.34 | 111474 | 13492.68 | 3.87% | 0.00 |
| 2025-08-20 | 11.95 | 12.03 | 0.10 | 0.84% | 11.80 | 12.08 | 88019 | 10502.85 | 3.05% | 0.00 |
| 2025-08-19 | 11.84 | 11.93 | 0.10 | 0.85% | 11.68 | 11.95 | 82581 | 9812.00 | 2.87% | 0.00 |
| 2025-08-18 | 11.66 | 11.83 | 0.21 | 1.81% | 11.66 | 12.00 | 108735 | 12916.09 | 3.77% | 0.00 |
| 2025-08-15 | 11.46 | 11.62 | 0.15 | 1.31% | 11.46 | 11.62 | 64198 | 7429.77 | 2.23% | 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
