| 股票名称 | 代码 003004 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 声迅股份 | 2026-06-12 五 | 64.19 | 64.19 | 63.89 | 65.50 | 62.01 | -0.47% | 5.33% | 36663 | 23354万 | 43.92 | 52.3 | -5755.08 | | 2 | 声迅股份 | 2026-06-11 四 | 66.09 | 67.90 | 64.19 | 67.91 | 62.80 | -5.46% | 7.51% | 51626 | 33491万 | 44.13 | 52.55 | -5782.1 | | 3 | 声迅股份 | 2026-06-10 三 | 64.37 | 65.24 | 67.90 | 69.47 | 64.00 | 4.08% | 8.17% | 56165 | 37964万 | 46.68 | 55.59 | -6116.29 | | 4 | 声迅股份 | 2026-06-09 二 | 66.88 | 66.88 | 65.24 | 66.95 | 62.00 | -2.45% | 8.39% | 57705 | 36953万 | 44.85 | 53.41 | -5876.68 | | 5 | 声迅股份 | 2026-06-08 一 | 60.01 | 62.29 | 66.88 | 68.52 | 60.01 | 7.37% | 10.68% | 73388 | 47645万 | 45.97 | 54.75 | -6024.41 | | 6 | 声迅股份 | 2026-06-05 五 | 61.28 | 61.40 | 62.29 | 64.35 | 59.10 | 1.45% | 9.53% | 65545 | 40526万 | 42.82 | 50.99 | -5610.95 | | 7 | 声迅股份 | 2026-06-04 四 | 59.04 | 64.49 | 61.40 | 66.60 | 58.57 | -4.79% | 11.47% | 78864 | 48349万 | 42.21 | 50.26 | -5530.78 | | 8 | 声迅股份 | 2026-06-03 三 | 65.38 | 71.65 | 64.49 | 67.55 | 64.49 | -9.99% | 3.18% | 21893 | 14302万 | 44.33 | 52.79 | -5809.12 | | 9 | 声迅股份 | 2026-06-02 二 | 68.00 | 65.68 | 71.65 | 72.25 | 62.50 | 9.09% | 13.71% | 94225 | 63824万 | 49.25 | 58.65 | -6454.08 | | 10 | 声迅股份 | 2026-06-01 一 | 59.71 | 59.71 | 65.68 | 65.68 | 59.71 | 10.00% | 5.78% | 39746 | 25376万 | 45.15 | 53.77 | -5916.32 | | 11 | 声迅股份 | 2026-05-29 五 | 55.03 | 57.28 | 59.71 | 61.08 | 55.03 | 4.24% | 8.68% | 59701 | 35253万 | 41.05 | 48.88 | -5378.55 | | 12 | 声迅股份 | 2026-05-28 四 | 54.83 | 54.91 | 57.28 | 57.59 | 53.80 | 4.32% | 7.13% | 49008 | 27322万 | 39.38 | 46.89 | -5159.66 | | 13 | 声迅股份 | 2026-05-27 三 | 53.56 | 54.74 | 54.91 | 60.18 | 52.10 | 0.31% | 10.06% | 69156 | 38513万 | 37.75 | 44.95 | -4946.18 | | 14 | 声迅股份 | 2026-05-26 二 | 49.30 | 49.76 | 54.74 | 54.74 | 47.52 | 10.01% | 8.31% | 57124 | 28942万 | 37.63 | 44.81 | -4930.87 | | 15 | 声迅股份 | 2026-05-25 一 | 48.58 | 49.80 | 49.76 | 50.36 | 47.20 | -0.08% | 8.27% | 56834 | 27776万 | 34.21 | 40.73 | -4482.28 | | 16 | 声迅股份 | 2026-05-22 五 | 49.00 | 49.64 | 49.80 | 51.04 | 46.20 | 0.32% | 10.93% | 75151 | 36611万 | 34.23 | 40.77 | -4485.88 | | 17 | 声迅股份 | 2026-05-21 四 | 47.14 | 45.13 | 49.64 | 49.64 | 45.97 | 9.99% | 4.83% | 33201 | 16094万 | 34.12 | 40.64 | -4471.47 | | 18 | 声迅股份 | 2026-05-20 三 | 40.62 | 41.03 | 45.13 | 45.13 | 39.20 | 9.99% | 7.22% | 49605 | 21039万 | 31.02 | 36.94 | -4065.22 | | 19 | *ST声迅 | 2026-05-18 一 | 39.13 | 39.08 | 41.03 | 41.03 | 39.00 | 4.99% | 3.24% | 22247 | 9036万 | 28.2 | 33.59 | -3695.9 | | 20 | *ST声迅 | 2026-05-15 五 | 39.98 | 40.10 | 39.08 | 40.67 | 38.70 | -2.54% | 2.49% | 17143 | 6748万 | 26.86 | 31.99 | -3520.25 | | 21 | *ST声迅 | 2026-05-14 四 | 40.00 | 40.00 | 40.10 | 41.38 | 38.78 | 0.25% | 2.71% | 18596 | 7459万 | 27.57 | 32.83 | -3612.12 | | 22 | *ST声迅 | 2026-05-13 三 | 41.49 | 40.79 | 40.00 | 41.59 | 39.04 | -1.94% | 2.59% | 17797 | 7144万 | 27.5 | 32.75 | -3603.12 | | 23 | *ST声迅 | 2026-05-12 二 | 42.24 | 40.25 | 40.79 | 42.26 | 40.42 | 1.34% | 4.52% | 31041 | 12914万 | 28.04 | 33.39 | -3674.28 | | 24 | *ST声迅 | 2026-05-11 一 | 40.25 | 38.33 | 40.25 | 40.25 | 38.33 | 5.01% | 4.18% | 28740 | 11467万 | 27.67 | 32.95 | -3625.64 | | 25 | *ST声迅 | 2026-05-08 五 | 38.33 | 36.50 | 38.33 | 38.33 | 38.33 | 5.01% | 0.17% | 1159 | 444万 | 26.35 | 31.38 | -3452.69 | | 26 | *ST声迅 | 2026-05-07 四 | 35.70 | 34.76 | 36.50 | 36.50 | 35.70 | 5.01% | 0.74% | 5119 | 1859万 | 25.09 | 29.88 | -3287.84 | | 27 | *ST声迅 | 2026-05-06 三 | 33.39 | 33.10 | 34.76 | 34.76 | 33.39 | 5.02% | 1.46% | 10066 | 3468万 | 23.89 | 28.46 | -3131.08 | | 28 | *ST声迅 | 2026-04-30 四 | 32.01 | 32.01 | 33.10 | 33.60 | 31.80 | 3.41% | 1.23% | 8469 | 2788万 | 22.75 | 27.1 | -2981.55 | | 29 | *ST声迅 | 2026-04-29 三 | 32.10 | 32.10 | 32.01 | 32.41 | 31.65 | -0.28% | 0.71% | 4897 | 1567万 | 22 | 26.2 | -2883.37 | | 30 | *ST声迅 | 2026-04-28 二 | 32.17 | 32.07 | 32.10 | 32.45 | 32.02 | 0.09% | 0.63% | 4311 | 1388万 | 22.07 | 26.28 | -2891.48 | | 31 | *ST声迅 | 2026-04-27 一 | 31.90 | 31.90 | 32.07 | 32.35 | 31.50 | 0.53% | 0.66% | 4517 | 1450万 | 22.05 | 26.25 | -2888.77 | | 32 | *ST声迅 | 2026-04-24 五 | 32.13 | 31.89 | 31.90 | 32.31 | 31.28 | 0.03% | 0.64% | 4413 | 1393万 | 21.93 | 26.11 | -2873.46 | | 33 | *ST声迅 | 2026-04-23 四 | 31.60 | 31.82 | 31.89 | 32.24 | 31.50 | 0.22% | 0.62% | 4248 | 1358万 | 21.92 | 26.11 | -2872.56 | | 34 | *ST声迅 | 2026-04-22 三 | 32.44 | 32.42 | 31.82 | 32.44 | 31.25 | -1.85% | 1.12% | 7730 | 2445万 | 21.87 | 26.05 | -2866.25 | | 35 | *ST声迅 | 2026-04-21 二 | 34.49 | 33.49 | 32.42 | 34.49 | 31.82 | -3.19% | 2.14% | 14724 | 4808万 | 22.29 | 26.54 | -2920.3 | | 36 | *ST声迅 | 2026-04-20 一 | 31.95 | 31.94 | 33.49 | 33.54 | 31.95 | 4.85% | 2.21% | 15161 | 5031万 | 23.02 | 27.42 | -102.76 | | 37 | *ST声迅 | 2026-04-17 五 | 31.08 | 31.48 | 31.94 | 32.40 | 31.08 | 1.46% | 0.99% | 6786 | 2161万 | 21.96 | 26.15 | -98 | | 38 | *ST声迅 | 2026-04-16 四 | 30.80 | 31.00 | 31.48 | 31.67 | 30.80 | 1.55% | 0.88% | 6021 | 1888万 | 21.64 | 25.77 | -96.59 | | 39 | *ST声迅 | 2026-04-15 三 | 30.63 | 30.96 | 31.00 | 31.48 | 30.05 | 0.13% | 1.27% | 8713 | 2675万 | 21.31 | 25.38 | -95.12 | | 40 | *ST声迅 | 2026-04-14 二 | 31.48 | 30.98 | 30.96 | 31.68 | 30.50 | -0.06% | 1.59% | 10909 | 3397万 | 21.28 | 25.34 | -94.99 | | 41 | *ST声迅 | 2026-04-13 一 | 29.06 | 29.50 | 30.98 | 30.98 | 29.06 | 5.02% | 1.51% | 10384 | 3162万 | 21.3 | 25.36 | -95.06 | | 42 | *ST声迅 | 2026-04-10 五 | 28.25 | 28.11 | 29.50 | 29.52 | 28.25 | 4.94% | 1.12% | 7733 | 2257万 | 20.28 | 24.15 | -90.51 | | 43 | *ST声迅 | 2026-04-03 五 | 29.00 | 29.04 | 28.01 | 29.26 | 28.00 | -3.55% | 0.64% | 4373 | 1239万 | 19.25 | 22.93 | -85.94 | | 44 | *ST声迅 | 2026-04-02 四 | 29.78 | 29.98 | 29.04 | 30.04 | 28.52 | -3.14% | 0.58% | 3974 | 1162万 | 19.96 | 23.77 | -89.1 | | 45 | *ST声迅 | 2026-04-01 三 | 29.96 | 29.81 | 29.98 | 30.68 | 29.88 | 0.57% | 0.63% | 4347 | 1311万 | 20.61 | 24.54 | -91.99 | | 46 | *ST声迅 | 2026-03-31 二 | 29.51 | 30.23 | 29.81 | 30.57 | 29.51 | -1.39% | 0.69% | 4711 | 1424万 | 20.49 | 24.4 | -91.47 | | 47 | *ST声迅 | 2026-03-30 一 | 30.53 | 30.67 | 30.23 | 30.65 | 30.23 | -1.43% | 0.78% | 5353 | 1629万 | 20.78 | 24.75 | -92.75 | | 48 | *ST声迅 | 2026-03-27 五 | 30.84 | 30.85 | 30.67 | 31.24 | 30.50 | -0.58% | 1.06% | 7290 | 2245万 | 21.08 | 25.11 | -94.1 | | 49 | *ST声迅 | 2026-03-26 四 | 31.60 | 31.28 | 30.85 | 32.18 | 30.71 | -1.37% | 1.17% | 8063 | 2519万 | 21.21 | 25.25 | -94.66 | | 50 | *ST声迅 | 2026-03-25 三 | 30.48 | 29.99 | 31.28 | 31.44 | 30.01 | 4.30% | 1.05% | 7243 | 2225万 | 21.5 | 25.61 | -95.98 | | 51 | *ST声迅 | 2026-03-24 二 | 28.98 | 28.56 | 29.99 | 29.99 | 28.70 | 5.01% | 1.38% | 9472 | 2779万 | 20.62 | 24.55 | -92.02 | | 52 | *ST声迅 | 2026-03-23 一 | 29.60 | 29.80 | 28.56 | 29.74 | 28.31 | -4.16% | 1.17% | 8029 | 2317万 | 19.63 | 23.38 | -87.63 | | 53 | *ST声迅 | 2026-03-20 五 | 31.09 | 30.60 | 29.80 | 31.09 | 29.70 | -2.61% | 0.99% | 6828 | 2059万 | 20.48 | 24.39 | -91.43 | | 54 | *ST声迅 | 2026-03-19 四 | 31.87 | 31.87 | 30.60 | 32.15 | 30.51 | -3.98% | 1.05% | 7221 | 2245万 | 21.03 | 25.05 | -93.89 | | 55 | *ST声迅 | 2026-03-18 三 | 32.40 | 32.41 | 31.87 | 32.49 | 31.06 | -1.67% | 1.01% | 6937 | 2199万 | 21.91 | 26.09 | -97.79 | | 56 | *ST声迅 | 2026-03-17 二 | 32.15 | 32.14 | 32.41 | 33.27 | 31.85 | 0.84% | 1.36% | 9343 | 3042万 | 22.28 | 26.53 | -99.44 | | 57 | *ST声迅 | 2026-03-16 一 | 30.78 | 31.00 | 32.14 | 32.20 | 30.78 | 3.68% | 1.19% | 8182 | 2603万 | 22.09 | 26.31 | -98.61 | | 58 | *ST声迅 | 2026-03-13 五 | 31.24 | 31.12 | 31.00 | 32.28 | 30.50 | -0.39% | 1.58% | 10884 | 3410万 | 21.31 | 25.38 | -95.12 | | 59 | *ST声迅 | 2026-03-12 四 | 32.76 | 32.76 | 31.12 | 33.20 | 31.12 | -5.01% | 2.09% | 14362 | 4548万 | 21.39 | 25.48 | -95.49 | | 60 | *ST声迅 | 2026-03-11 三 | 32.65 | 32.45 | 32.76 | 33.68 | 32.44 | 0.96% | 2.28% | 15643 | 5158万 | 22.52 | 26.82 | -100.52 | | 61 | *ST声迅 | 2026-03-10 二 | 31.10 | 31.10 | 32.45 | 32.66 | 31.10 | 4.34% | 2.42% | 16639 | 5401万 | 22.31 | 26.56 | -99.57 | | 62 | *ST声迅 | 2026-03-09 一 | 29.58 | 29.96 | 31.10 | 31.36 | 29.30 | 3.81% | 1.91% | 13151 | 4031万 | 21.38 | 25.46 | -95.42 | | 63 | *ST声迅 | 2026-03-06 五 | 28.72 | 28.84 | 29.96 | 29.96 | 28.60 | 3.88% | 0.96% | 6592 | 1946万 | 20.59 | 24.53 | -91.93 | | 64 | *ST声迅 | 2026-03-05 四 | 28.99 | 28.69 | 28.84 | 29.20 | 28.48 | 0.52% | 0.97% | 6638 | 1915万 | 19.82 | 23.61 | -88.49 | | 65 | *ST声迅 | 2026-03-04 三 | 27.54 | 27.94 | 28.69 | 29.00 | 27.54 | 2.68% | 1.10% | 7563 | 2160万 | 19.72 | 23.49 | -88.03 | | 66 | *ST声迅 | 2026-03-03 二 | 28.35 | 28.22 | 27.94 | 28.52 | 27.72 | -0.99% | 1.34% | 9243 | 2604万 | 19.21 | 22.87 | -85.73 | | 67 | *ST声迅 | 2026-03-02 一 | 27.54 | 28.18 | 28.22 | 28.78 | 27.51 | 0.14% | 1.06% | 7297 | 2054万 | 19.4 | 23.1 | -86.59 | | 68 | *ST声迅 | 2026-02-27 五 | 27.60 | 27.60 | 28.18 | 28.43 | 27.43 | 2.10% | 0.95% | 6508 | 1823万 | 19.37 | 23.07 | -86.46 | | 69 | *ST声迅 | 2026-02-26 四 | 27.82 | 28.02 | 27.60 | 28.26 | 27.50 | -1.50% | 0.59% | 4024 | 1122万 | 18.97 | 22.59 | -84.68 | | 70 | *ST声迅 | 2026-02-25 三 | 28.18 | 27.75 | 28.02 | 28.64 | 27.77 | 0.97% | 1.20% | 8242 | 2318万 | 19.26 | 22.94 | -85.97 | | 71 | *ST声迅 | 2026-02-24 二 | 26.43 | 26.43 | 27.75 | 27.75 | 26.41 | 4.99% | 1.39% | 9576 | 2599万 | 19.08 | 22.72 | -85.14 | | 72 | *ST声迅 | 2026-02-13 五 | 26.05 | 26.25 | 26.43 | 26.44 | 26.05 | 0.69% | 0.89% | 6102 | 1606万 | 18.17 | 21.64 | -81.09 | | 73 | *ST声迅 | 2026-02-12 四 | 25.81 | 25.91 | 26.25 | 26.47 | 25.76 | 1.31% | 0.89% | 6135 | 1600万 | 18.04 | 21.49 | -80.54 | | 74 | *ST声迅 | 2026-02-11 三 | 26.24 | 26.24 | 25.91 | 26.36 | 25.82 | -1.26% | 0.98% | 6766 | 1759万 | 17.81 | 21.21 | -79.5 | | 75 | *ST声迅 | 2026-02-10 二 | 26.32 | 26.31 | 26.24 | 26.50 | 26.09 | -0.27% | 0.69% | 4748 | 1246万 | 18.04 | 21.48 | -80.51 | | 76 | *ST声迅 | 2026-02-09 一 | 26.30 | 26.17 | 26.31 | 26.84 | 26.06 | 0.53% | 1.13% | 7772 | 2048万 | 18.09 | 21.54 | -80.73 | | 77 | *ST声迅 | 2026-02-06 五 | 26.16 | 26.23 | 26.17 | 26.62 | 25.61 | -0.23% | 1.33% | 9108 | 2391万 | 17.99 | 21.42 | -80.3 | | 78 | *ST声迅 | 2026-02-05 四 | 26.66 | 26.70 | 26.23 | 26.99 | 25.90 | -1.76% | 1.01% | 6921 | 1816万 | 18.03 | 21.47 | -80.48 | | 79 | *ST声迅 | 2026-02-04 三 | 26.89 | 26.87 | 26.70 | 27.46 | 26.28 | -0.63% | 1.41% | 9702 | 2615万 | 18.35 | 21.86 | -81.92 | | 80 | *ST声迅 | 2026-02-03 二 | 26.80 | 26.72 | 26.87 | 27.01 | 26.41 | 0.56% | 1.17% | 8050 | 2153万 | 18.47 | 22 | -82.44 | | 81 | *ST声迅 | 2026-02-02 一 | 27.22 | 27.45 | 26.72 | 27.78 | 26.49 | -2.66% | 1.30% | 8960 | 2420万 | 18.37 | 21.87 | -81.98 | | 82 | *ST声迅 | 2026-01-30 五 | 26.72 | 26.84 | 27.45 | 27.89 | 25.99 | 2.27% | 2.27% | 15604 | 4199万 | 18.87 | 22.47 | -84.22 | | 83 | *ST声迅 | 2026-01-29 四 | 28.00 | 28.25 | 26.84 | 28.18 | 26.84 | -4.99% | 3.20% | 22025 | 6007万 | 18.45 | 21.97 | -82.35 | | 84 | *ST声迅 | 2026-01-28 三 | 28.25 | 29.74 | 28.25 | 28.82 | 28.25 | -5.01% | 1.19% | 8212 | 2321万 | 19.42 | 23.13 | -86.68 | | 85 | *ST声迅 | 2026-01-27 二 | 30.61 | 30.48 | 29.74 | 30.96 | 29.40 | -2.43% | 1.76% | 12095 | 3604万 | 20.44 | 24.35 | -91.25 | | 86 | *ST声迅 | 2026-01-26 一 | 30.32 | 29.67 | 30.48 | 30.89 | 29.75 | 2.73% | 4.02% | 27655 | 8337万 | 20.95 | 24.95 | -93.52 | | 87 | *ST声迅 | 2026-01-23 五 | 28.28 | 28.26 | 29.67 | 29.67 | 28.04 | 4.99% | 2.75% | 18904 | 5559万 | 20.4 | 24.29 | -91.04 | | 88 | *ST声迅 | 2026-01-22 四 | 27.73 | 27.24 | 28.26 | 28.28 | 27.60 | 3.74% | 1.51% | 10412 | 2923万 | 19.43 | 23.13 | -86.71 | | 89 | *ST声迅 | 2026-01-21 三 | 26.60 | 26.61 | 27.24 | 27.47 | 26.22 | 2.37% | 2.19% | 15023 | 4041万 | 18.73 | 22.3 | -83.58 | | 90 | *ST声迅 | 2026-01-20 二 | 27.82 | 28.01 | 26.61 | 28.01 | 26.61 | -5.00% | 2.10% | 14420 | 3906万 | 18.29 | 21.78 | -81.65 | | 91 | *ST声迅 | 2026-01-19 一 | 28.77 | 28.92 | 28.01 | 30.17 | 27.80 | -3.15% | 3.24% | 22246 | 6409万 | 19.25 | 22.93 | -85.94 | | 92 | *ST声迅 | 2026-01-16 五 | 28.67 | 28.67 | 28.92 | 29.89 | 28.63 | 0.87% | 2.29% | 15764 | 4594万 | 19.88 | 23.67 | -88.73 | | 93 | *ST声迅 | 2026-01-15 四 | 28.79 | 28.90 | 28.67 | 29.33 | 28.28 | -0.80% | 1.95% | 13371 | 3836万 | 19.71 | 23.47 | -87.97 | | 94 | *ST声迅 | 2026-01-14 三 | 27.80 | 28.25 | 28.90 | 29.31 | 27.50 | 2.30% | 3.67% | 25252 | 7262万 | 19.87 | 23.66 | -88.67 | | 95 | *ST声迅 | 2026-01-13 二 | 26.92 | 26.90 | 28.25 | 28.25 | 26.62 | 5.02% | 4.11% | 28237 | 7885万 | 19.42 | 23.13 | -86.68 | | 96 | *ST声迅 | 2026-01-12 一 | 26.80 | 27.24 | 26.90 | 27.72 | 26.06 | -1.25% | 5.09% | 34962 | 9395万 | 18.49 | 22.02 | -82.54 | | 97 | *ST声迅 | 2026-01-09 五 | 26.50 | 25.94 | 27.24 | 27.24 | 26.45 | 5.01% | 0.68% | 4648 | 1261万 | 18.73 | 22.3 | -83.58 | | 98 | *ST声迅 | 2026-01-08 四 | 26.30 | 25.94 | 25.94 | 26.35 | 25.30 | 0.00% | 4.05% | 27809 | 7162万 | 17.83 | 21.24 | -79.59 | | 99 | *ST声迅 | 2026-01-07 三 | 25.94 | 24.70 | 25.94 | 25.94 | 24.70 | 5.02% | 7.25% | 49808 | 12839万 | 17.83 | 21.24 | -79.59 | | 100 | *ST声迅 | 2026-01-06 二 | 24.70 | 23.52 | 24.70 | 24.70 | 24.70 | 5.02% | 0.60% | 4104 | 1014万 | 16.98 | 20.22 | -75.79 | | 101 | *ST声迅 | 2026-01-05 一 | 23.52 | 22.40 | 23.52 | 23.52 | 23.01 | 5.00% | 2.49% | 17117 | 4019万 | 16.17 | 19.25 | -72.17 | | 102 | *ST声迅 | 2025-12-31 三 | 21.70 | 21.44 | 22.40 | 22.46 | 21.57 | 4.48% | 2.31% | 15853 | 3485万 | 15.4 | 18.34 | -68.73 | | 103 | *ST声迅 | 2025-12-30 二 | 20.88 | 21.09 | 21.44 | 21.68 | 20.45 | 1.66% | 3.02% | 20783 | 4368万 | 14.74 | 17.55 | -65.78 | | 104 | *ST声迅 | 2025-12-29 一 | 21.10 | 22.20 | 21.09 | 21.57 | 21.09 | -5.00% | 2.97% | 20391 | 4327万 | 14.5 | 17.26 | -64.71 | | 105 | *ST声迅 | 2025-12-26 五 | 22.50 | 22.53 | 22.20 | 22.50 | 22.07 | -1.46% | 1.06% | 7293 | 1621万 | 15.26 | 18.17 | -68.12 | | 106 | *ST声迅 | 2025-12-25 四 | 22.35 | 22.36 | 22.53 | 22.55 | 22.28 | 0.76% | 0.66% | 4560 | 1025万 | 15.49 | 18.44 | -69.13 | | 107 | *ST声迅 | 2025-12-24 三 | 22.69 | 22.48 | 22.36 | 22.69 | 22.28 | -0.53% | 1.22% | 8396 | 1881万 | 15.37 | 18.3 | -68.61 | | 108 | *ST声迅 | 2025-12-23 二 | 22.50 | 22.50 | 22.48 | 22.60 | 22.25 | -0.09% | 0.80% | 5496 | 1232万 | 15.45 | 18.4 | -68.97 | | 109 | *ST声迅 | 2025-12-22 一 | 22.35 | 22.22 | 22.50 | 22.88 | 22.35 | 1.26% | 1.43% | 9795 | 2211万 | 15.47 | 18.42 | -69.04 | | 110 | *ST声迅 | 2025-12-19 五 | 21.77 | 21.77 | 22.22 | 22.39 | 21.65 | 2.07% | 0.83% | 5698 | 1262万 | 15.27 | 18.19 | -68.18 | | 111 | *ST声迅 | 2025-12-18 四 | 21.65 | 21.66 | 21.77 | 22.04 | 21.50 | 0.51% | 0.76% | 5247 | 1144万 | 14.96 | 17.82 | -66.8 | | 112 | *ST声迅 | 2025-12-17 三 | 21.64 | 21.41 | 21.66 | 21.70 | 21.18 | 1.17% | 0.63% | 4358 | 935万 | 14.89 | 17.73 | -66.46 | | 113 | *ST声迅 | 2025-12-16 二 | 22.20 | 22.17 | 21.41 | 22.20 | 21.10 | -3.43% | 1.34% | 9186 | 1979万 | 14.72 | 17.53 | -65.69 | | 114 | *ST声迅 | 2025-12-15 一 | 22.52 | 22.64 | 22.17 | 22.63 | 21.85 | -2.08% | 0.92% | 6318 | 1402万 | 15.24 | 18.15 | -68.02 | | 115 | *ST声迅 | 2025-12-12 五 | 22.25 | 22.25 | 22.64 | 22.82 | 22.25 | 1.75% | 1.16% | 7939 | 1793万 | 15.56 | 18.53 | -69.47 | | 116 | *ST声迅 | 2025-12-11 四 | 22.28 | 22.26 | 22.25 | 22.55 | 22.06 | -0.04% | 0.93% | 6395 | 1430万 | 15.29 | 18.21 | -68.27 | | 117 | *ST声迅 | 2025-12-10 三 | 22.21 | 22.31 | 22.26 | 22.48 | 22.08 | -0.22% | 0.62% | 4281 | 954万 | 15.3 | 18.22 | -68.3 | | 118 | *ST声迅 | 2025-12-09 二 | 22.11 | 22.11 | 22.31 | 22.72 | 22.11 | 0.90% | 1.14% | 7851 | 1758万 | 15.33 | 18.26 | -68.45 | | 119 | *ST声迅 | 2025-12-08 一 | 21.38 | 21.29 | 22.11 | 22.28 | 21.29 | 3.85% | 2.28% | 15655 | 3438万 | 15.2 | 18.1 | -67.84 | | 120 | *ST声迅 | 2025-12-05 五 | 20.72 | 20.72 | 21.29 | 21.35 | 20.58 | 2.75% | 1.14% | 7834 | 1650万 | 14.63 | 17.43 | -65.32 | | 121 | *ST声迅 | 2025-12-04 四 | 21.41 | 21.41 | 20.72 | 21.46 | 20.72 | -3.22% | 0.92% | 6356 | 1335万 | 14.24 | 16.96 | -63.57 | | 122 | *ST声迅 | 2025-12-03 三 | 21.32 | 21.38 | 21.41 | 21.57 | 21.15 | 0.14% | 0.74% | 5066 | 1081万 | 14.72 | 17.53 | -65.69 | | 123 | *ST声迅 | 2025-12-02 二 | 21.43 | 21.46 | 21.38 | 21.53 | 21.31 | -0.37% | 0.66% | 4550 | 973万 | 14.7 | 17.5 | -65.6 | | 124 | *ST声迅 | 2025-12-01 一 | 21.70 | 21.70 | 21.46 | 21.97 | 21.36 | -1.11% | 0.92% | 6326 | 1365万 | 14.75 | 17.57 | -65.84 | | 125 | *ST声迅 | 2025-11-28 五 | 21.58 | 21.40 | 21.70 | 21.92 | 21.46 | 1.40% | 0.87% | 5966 | 1296万 | 14.92 | 17.76 | -66.58 | | 126 | *ST声迅 | 2025-11-27 四 | 21.18 | 21.06 | 21.40 | 21.60 | 20.98 | 1.61% | 1.03% | 7076 | 1510万 | 14.71 | 17.52 | -65.66 | | 127 | *ST声迅 | 2025-11-26 三 | 21.20 | 21.30 | 21.06 | 21.45 | 21.02 | -1.13% | 0.83% | 5715 | 1211万 | 14.48 | 17.24 | -64.62 | | 128 | *ST声迅 | 2025-11-25 二 | 21.18 | 20.99 | 21.30 | 21.49 | 21.11 | 1.48% | 0.94% | 6463 | 1376万 | 14.64 | 17.44 | -65.35 | | 129 | *ST声迅 | 2025-11-24 一 | 20.64 | 20.46 | 20.99 | 21.12 | 20.42 | 2.59% | 1.32% | 9053 | 1882万 | 14.43 | 17.18 | -64.4 | | 130 | *ST声迅 | 2025-11-21 五 | 21.37 | 21.49 | 20.46 | 21.48 | 20.42 | -4.79% | 2.79% | 19173 | 3982万 | 14.06 | 16.75 | -62.78 | | 131 | *ST声迅 | 2025-11-20 四 | 21.75 | 21.64 | 21.49 | 21.92 | 21.07 | -0.69% | 1.88% | 12924 | 2777万 | 14.77 | 17.59 | -65.94 | | 132 | *ST声迅 | 2025-11-19 三 | 22.61 | 22.45 | 21.64 | 22.80 | 21.55 | -3.61% | 2.05% | 14057 | 3074万 | 14.87 | 17.71 | -66.4 | | 133 | *ST声迅 | 2025-11-18 二 | 22.67 | 22.86 | 22.45 | 22.85 | 22.12 | -1.79% | 1.46% | 10024 | 2254万 | 15.43 | 18.38 | -68.88 | | 134 | *ST声迅 | 2025-11-17 一 | 22.95 | 22.99 | 22.86 | 23.12 | 22.65 | -0.57% | 0.98% | 6706 | 1535万 | 15.71 | 18.71 | -70.14 |
|
行情刷新 | 流通股东




 |