| 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 | 2024-03-29 五 | 26.01 | 26.86 | 26.19 | 26.72 | 25.70 | -2.49% | 5.19% | 36102 | 9437万 | 18.22 | 21.44 | 171.37 | 2 | 声迅股份 | 2024-03-28 四 | 25.13 | 25.13 | 26.86 | 27.00 | 25.13 | 6.88% | 8.69% | 60439 | 15921万 | 18.69 | 21.98 | 175.75 | 3 | 声迅股份 | 2024-03-27 三 | 24.99 | 24.91 | 25.13 | 26.42 | 23.80 | 0.88% | 6.83% | 47526 | 11886万 | 17.48 | 20.57 | 164.43 | 4 | 声迅股份 | 2024-03-26 二 | 25.66 | 25.88 | 24.91 | 26.10 | 24.28 | -3.75% | 6.58% | 45770 | 11428万 | 17.33 | 20.39 | 162.99 | 5 | 声迅股份 | 2024-03-25 一 | 28.02 | 28.58 | 25.88 | 28.02 | 25.80 | -9.45% | 7.11% | 49464 | 13302万 | 18.01 | 21.18 | 169.34 | 6 | 声迅股份 | 2024-03-22 五 | 28.97 | 30.13 | 28.58 | 29.80 | 28.11 | -5.14% | 9.90% | 68903 | 19899万 | 19.88 | 23.39 | 187 | 7 | 声迅股份 | 2024-03-21 四 | 27.00 | 27.96 | 30.13 | 30.67 | 26.66 | 7.76% | 16.12% | 112145 | 32143万 | 20.96 | 24.66 | 197.15 | 8 | 声迅股份 | 2024-03-20 三 | 26.03 | 26.78 | 27.96 | 29.18 | 25.80 | 4.41% | 13.50% | 93938 | 25449万 | 19.45 | 22.88 | 182.95 | 9 | 声迅股份 | 2024-03-19 二 | 28.93 | 26.47 | 26.78 | 29.12 | 26.50 | 1.17% | 17.32% | 120527 | 34101万 | 18.63 | 21.92 | 175.23 | 10 | 声迅股份 | 2024-03-18 一 | 25.87 | 24.06 | 26.47 | 26.47 | 25.30 | 10.02% | 7.26% | 50479 | 13162万 | 18.42 | 21.67 | 173.2 | 11 | 声迅股份 | 2024-03-15 五 | 22.67 | 21.87 | 24.06 | 24.06 | 22.67 | 10.01% | 4.06% | 28234 | 6737万 | 16.74 | 19.69 | 157.43 | 12 | 声迅股份 | 2024-03-14 四 | 22.15 | 22.28 | 21.87 | 22.28 | 21.51 | -1.84% | 3.31% | 23015 | 5041万 | 15.22 | 17.9 | 143.1 | 13 | 声迅股份 | 2024-03-08 五 | 20.68 | 20.68 | 22.75 | 22.75 | 20.68 | 10.01% | 4.30% | 29902 | 6682万 | 15.83 | 18.62 | 148.86 | 14 | 声迅股份 | 2024-03-07 四 | 21.00 | 21.17 | 20.68 | 21.29 | 20.30 | -2.31% | 3.91% | 27220 | 5672万 | 14.39 | 16.93 | 135.31 | 15 | 声迅股份 | 2024-03-06 三 | 20.74 | 20.88 | 21.17 | 21.89 | 20.30 | 1.39% | 4.76% | 33120 | 6957万 | 14.73 | 17.33 | 138.52 | 16 | 声迅股份 | 2024-03-05 二 | 21.01 | 21.32 | 20.88 | 21.45 | 20.42 | -2.06% | 4.23% | 29435 | 6193万 | 14.53 | 17.09 | 136.62 | 17 | 声迅股份 | 2024-03-04 一 | 20.28 | 20.19 | 21.32 | 21.47 | 20.13 | 5.60% | 4.60% | 32039 | 6673万 | 14.83 | 17.45 | 139.5 | 18 | 声迅股份 | 2024-03-01 五 | 19.56 | 19.71 | 20.19 | 20.44 | 19.54 | 2.44% | 3.40% | 23648 | 4721万 | 14.05 | 16.53 | 132.11 | 19 | 声迅股份 | 2024-02-29 四 | 17.46 | 19.31 | 19.71 | 19.89 | 17.45 | 2.07% | 4.90% | 34063 | 6576万 | 13.71 | 16.13 | 128.97 | 20 | 声迅股份 | 2024-02-28 三 | 21.55 | 21.46 | 19.31 | 21.98 | 19.31 | -10.02% | 6.05% | 42123 | 8700万 | 13.43 | 15.8 | 126.35 | 21 | 声迅股份 | 2024-02-27 二 | 20.38 | 20.47 | 21.46 | 21.46 | 20.28 | 4.84% | 4.37% | 30383 | 6348万 | 14.93 | 17.56 | 140.42 | 22 | 声迅股份 | 2024-02-26 一 | 20.67 | 20.68 | 20.47 | 21.30 | 19.55 | -1.02% | 5.28% | 36713 | 7480万 | 14.24 | 16.75 | 133.94 | 23 | 声迅股份 | 2024-02-23 五 | 19.40 | 19.51 | 20.68 | 20.68 | 19.03 | 6.00% | 5.01% | 34839 | 6984万 | 14.39 | 16.93 | 135.31 | 24 | 声迅股份 | 2024-02-22 四 | 17.92 | 18.06 | 19.51 | 19.51 | 17.92 | 8.03% | 4.81% | 33477 | 6347万 | 13.57 | 15.97 | 127.66 | 25 | 声迅股份 | 2024-02-21 三 | 17.24 | 17.44 | 18.06 | 18.65 | 17.14 | 3.56% | 5.99% | 41665 | 7457万 | 12.57 | 14.78 | 118.17 | 26 | 声迅股份 | 2024-02-20 二 | 18.31 | 16.71 | 17.44 | 18.31 | 17.00 | 4.37% | 7.11% | 49462 | 8673万 | 12.13 | 14.27 | 114.11 | 27 | 声迅股份 | 2024-02-19 一 | 15.90 | 15.19 | 16.71 | 16.71 | 15.66 | 10.01% | 3.60% | 25078 | 4075万 | 11.63 | 13.68 | 109.34 | 28 | 声迅股份 | 2024-02-08 四 | 13.15 | 14.47 | 15.19 | 15.20 | 13.02 | 4.98% | 7.60% | 52871 | 7342万 | 10.57 | 12.43 | 99.39 | 29 | 声迅股份 | 2024-02-07 三 | 16.11 | 16.08 | 14.47 | 16.23 | 14.47 | -10.01% | 4.33% | 30150 | 4437万 | 10.07 | 11.84 | 94.68 | 30 | 声迅股份 | 2024-02-06 二 | 16.05 | 17.81 | 16.08 | 16.88 | 16.03 | -9.71% | 4.56% | 31747 | 5138万 | 11.19 | 13.16 | 105.21 | 31 | 声迅股份 | 2024-02-05 一 | 19.73 | 19.79 | 17.81 | 19.73 | 17.81 | -10.01% | 1.27% | 8827 | 1601万 | 12.39 | 14.58 | 116.53 | 32 | 声迅股份 | 2024-02-02 五 | 21.30 | 21.40 | 19.79 | 21.90 | 19.26 | -7.52% | 2.38% | 16556 | 3401万 | 13.77 | 16.2 | 129.48 | 33 | 声迅股份 | 2024-02-01 四 | 21.64 | 21.79 | 21.40 | 21.69 | 20.63 | -1.79% | 2.22% | 15417 | 3267万 | 14.89 | 17.51 | 140.02 | 34 | 声迅股份 | 2024-01-31 三 | 23.30 | 23.53 | 21.79 | 23.48 | 21.74 | -7.39% | 2.22% | 15415 | 3447万 | 15.16 | 17.83 | 142.57 | 35 | 声迅股份 | 2024-01-30 二 | 24.28 | 24.29 | 23.53 | 24.59 | 23.53 | -3.13% | 1.74% | 12120 | 2897万 | 16.37 | 19.26 | 153.95 | 36 | 声迅股份 | 2024-01-29 一 | 25.40 | 25.40 | 24.29 | 25.79 | 24.25 | -4.37% | 1.81% | 12579 | 3107万 | 16.9 | 19.88 | 158.93 | 37 | 声迅股份 | 2024-01-26 五 | 25.38 | 25.44 | 25.40 | 25.92 | 25.35 | -0.16% | 1.44% | 10024 | 2564万 | 17.67 | 20.79 | 166.19 | 38 | 声迅股份 | 2024-01-25 四 | 24.15 | 24.15 | 25.44 | 25.51 | 23.82 | 5.34% | 2.31% | 16067 | 4013万 | 17.7 | 20.82 | 166.45 | 39 | 声迅股份 | 2024-01-24 三 | 24.02 | 24.02 | 24.15 | 24.60 | 23.16 | 0.54% | 1.84% | 12798 | 3053万 | 16.8 | 19.77 | 158.01 | 40 | 声迅股份 | 2024-01-23 二 | 24.52 | 24.53 | 24.02 | 24.52 | 23.65 | -2.08% | 1.81% | 12588 | 3021万 | 16.71 | 19.66 | 157.16 | 41 | 声迅股份 | 2024-01-22 一 | 26.72 | 26.68 | 24.53 | 26.72 | 24.05 | -8.06% | 2.11% | 14695 | 3733万 | 17.07 | 20.08 | 160.5 | 42 | 声迅股份 | 2024-01-19 五 | 27.17 | 26.83 | 26.68 | 27.17 | 26.42 | -0.56% | 1.39% | 9654 | 2584万 | 18.56 | 21.84 | 174.56 | 43 | 声迅股份 | 2024-01-18 四 | 27.54 | 27.57 | 26.83 | 27.88 | 26.32 | -2.68% | 2.18% | 15146 | 4062万 | 18.67 | 21.96 | 175.55 | 44 | 声迅股份 | 2024-01-17 三 | 28.20 | 28.20 | 27.57 | 28.30 | 27.57 | -2.23% | 1.11% | 7742 | 2162万 | 19.18 | 22.56 | 180.39 | 45 | 声迅股份 | 2024-01-16 二 | 28.54 | 28.56 | 28.20 | 28.66 | 27.78 | -1.26% | 1.99% | 13815 | 3881万 | 19.62 | 23.08 | 184.51 | 46 | 声迅股份 | 2024-01-15 一 | 28.80 | 28.91 | 28.56 | 29.09 | 28.44 | -1.21% | 1.20% | 8383 | 2406万 | 19.87 | 23.37 | 186.86 | 47 | 声迅股份 | 2024-01-12 五 | 29.42 | 29.56 | 28.91 | 29.75 | 28.90 | -2.20% | 1.41% | 9814 | 2863万 | 20.11 | 23.66 | 189.15 | 48 | 声迅股份 | 2024-01-11 四 | 28.74 | 28.64 | 29.56 | 29.68 | 28.57 | 3.21% | 2.01% | 13967 | 4102万 | 20.57 | 24.19 | 193.41 | 49 | 声迅股份 | 2024-01-10 三 | 29.56 | 29.75 | 28.64 | 29.67 | 28.64 | -3.73% | 2.06% | 14306 | 4147万 | 19.93 | 23.44 | 187.39 | 50 | 声迅股份 | 2024-01-09 二 | 29.23 | 29.09 | 29.75 | 30.06 | 29.10 | 2.27% | 2.19% | 15247 | 4514万 | 20.7 | 24.35 | 194.65 | 51 | 声迅股份 | 2024-01-08 一 | 29.27 | 29.41 | 29.09 | 29.81 | 29.05 | -1.09% | 1.68% | 11689 | 3419万 | 20.24 | 23.81 | 190.33 | 52 | 声迅股份 | 2024-01-05 五 | 30.50 | 30.76 | 29.41 | 30.55 | 29.30 | -4.39% | 3.27% | 22772 | 6797万 | 20.46 | 24.07 | 192.43 | 53 | 声迅股份 | 2024-01-04 四 | 29.64 | 29.55 | 30.76 | 31.78 | 29.50 | 4.09% | 5.31% | 36949 | 11408万 | 21.4 | 25.18 | 201.26 | 54 | 声迅股份 | 2024-01-03 三 | 30.09 | 30.09 | 29.55 | 30.46 | 29.41 | -1.79% | 1.52% | 10555 | 3134万 | 20.56 | 24.19 | 193.34 | 55 | 声迅股份 | 2024-01-02 二 | 30.34 | 30.47 | 30.09 | 30.74 | 30.02 | -1.25% | 1.68% | 11528 | 3482万 | 20.59 | 24.63 | 196.87 | 56 | 声迅股份 | 2023-12-29 五 | 29.13 | 29.28 | 30.47 | 30.57 | 28.86 | 4.06% | 3.01% | 20578 | 6203万 | 20.85 | 24.94 | 199.36 | 57 | 声迅股份 | 2023-12-28 四 | 28.17 | 28.40 | 29.28 | 29.33 | 27.95 | 3.10% | 2.71% | 18561 | 5354万 | 20.04 | 23.96 | 191.57 | 58 | 声迅股份 | 2023-12-27 三 | 27.62 | 27.63 | 28.40 | 28.40 | 27.49 | 2.79% | 2.40% | 16415 | 4610万 | 19.44 | 23.24 | 185.82 | 59 | 声迅股份 | 2023-12-26 二 | 28.93 | 28.93 | 27.63 | 28.93 | 27.31 | -4.49% | 3.69% | 25260 | 7049万 | 18.91 | 22.61 | 180.78 | 60 | 声迅股份 | 2023-12-25 一 | 29.01 | 29.08 | 28.93 | 29.47 | 28.73 | -0.52% | 3.17% | 21728 | 6307万 | 19.8 | 23.68 | 189.28 | 61 | 声迅股份 | 2023-12-22 五 | 30.11 | 30.53 | 29.08 | 30.69 | 28.99 | -4.75% | 4.98% | 34059 | 10112万 | 19.9 | 23.8 | 190.27 | 62 | 声迅股份 | 2023-12-21 四 | 30.03 | 30.58 | 30.53 | 31.00 | 29.49 | -0.16% | 4.49% | 30732 | 9252万 | 20.89 | 24.99 | 199.75 | 63 | 声迅股份 | 2023-12-20 三 | 31.84 | 31.83 | 30.58 | 32.53 | 30.52 | -3.93% | 5.40% | 36974 | 11578万 | 20.93 | 25.03 | 200.08 | 64 | 声迅股份 | 2023-12-19 二 | 31.49 | 31.99 | 31.83 | 32.37 | 30.82 | -0.50% | 6.72% | 45972 | 14534万 | 21.78 | 26.05 | 208.26 | 65 | 声迅股份 | 2023-12-18 一 | 31.07 | 30.91 | 31.99 | 31.99 | 30.71 | 3.49% | 9.76% | 66770 | 21035万 | 21.89 | 26.18 | 209.31 | 66 | 声迅股份 | 2023-12-15 五 | 31.00 | 31.17 | 30.91 | 31.28 | 30.39 | -0.83% | 5.01% | 34279 | 10562万 | 21.15 | 25.3 | 202.24 | 67 | 声迅股份 | 2023-12-14 四 | 32.00 | 32.08 | 31.17 | 32.20 | 30.97 | -2.84% | 7.91% | 54116 | 16977万 | 21.33 | 25.51 | 203.94 | 68 | 声迅股份 | 2023-12-13 三 | 32.30 | 32.61 | 32.08 | 33.70 | 31.91 | -1.63% | 10.12% | 69288 | 22510万 | 21.96 | 26.26 | 209.89 | 69 | 声迅股份 | 2023-12-12 二 | 33.46 | 33.65 | 32.61 | 33.64 | 32.35 | -3.09% | 12.05% | 82500 | 26997万 | 22.32 | 26.69 | 213.36 | 70 | 声迅股份 | 2023-12-11 一 | 31.78 | 32.64 | 33.65 | 35.55 | 31.50 | 3.09% | 19.57% | 133949 | 44481万 | 23.03 | 27.54 | 220.16 | 71 | 声迅股份 | 2023-12-08 五 | 31.36 | 29.67 | 32.64 | 32.64 | 30.20 | 10.01% | 18.70% | 127977 | 40700万 | 22.34 | 26.71 | 213.56 | 72 | 声迅股份 | 2023-12-07 四 | 28.52 | 28.40 | 29.67 | 30.24 | 28.29 | 4.47% | 7.98% | 54633 | 16006万 | 20.31 | 24.28 | 194.12 | 73 | 声迅股份 | 2023-12-06 三 | 28.30 | 28.31 | 28.40 | 28.73 | 27.90 | 0.32% | 3.85% | 26380 | 7481万 | 19.44 | 23.24 | 185.82 | 74 | 声迅股份 | 2023-12-05 二 | 29.10 | 29.30 | 28.31 | 29.44 | 28.30 | -3.38% | 5.78% | 39568 | 11387万 | 19.38 | 23.17 | 185.23 | 75 | 声迅股份 | 2023-12-04 一 | 29.06 | 29.71 | 29.30 | 29.51 | 28.06 | -1.38% | 7.52% | 51447 | 14900万 | 20.05 | 23.98 | 191.7 | 76 | 声迅股份 | 2023-12-01 五 | 30.10 | 31.03 | 29.71 | 30.21 | 29.26 | -4.25% | 19.44% | 65394 | 19374万 | 10 | 24.32 | 194.39 | 77 | 声迅股份 | 2023-11-30 四 | 31.50 | 32.18 | 31.03 | 32.00 | 29.60 | -3.57% | 30.93% | 104051 | 31467万 | 10.44 | 25.4 | 203.02 | 78 | 声迅股份 | 2023-11-29 三 | 29.21 | 29.25 | 32.18 | 32.18 | 29.13 | 10.02% | 6.24% | 20979 | 6600万 | 10.83 | 26.34 | 210.55 | 79 | 声迅股份 | 2023-11-28 二 | 28.85 | 28.94 | 29.25 | 29.46 | 28.68 | 1.07% | 3.10% | 10432 | 3047万 | 9.84 | 23.94 | 191.38 | 80 | 声迅股份 | 2023-11-27 一 | 28.53 | 28.67 | 28.94 | 29.10 | 28.43 | 0.94% | 2.79% | 9400 | 2709万 | 9.74 | 23.69 | 189.35 | 81 | 声迅股份 | 2023-11-24 五 | 29.12 | 29.00 | 28.67 | 29.26 | 28.43 | -1.14% | 2.37% | 7963 | 2281万 | 9.65 | 23.46 | 187.58 | 82 | 声迅股份 | 2023-11-23 四 | 28.89 | 28.88 | 29.00 | 29.19 | 28.50 | 0.42% | 2.19% | 7361 | 2130万 | 9.76 | 23.73 | 189.74 | 83 | 声迅股份 | 2023-11-22 三 | 28.74 | 28.91 | 28.88 | 29.50 | 28.70 | -0.10% | 3.39% | 11407 | 3319万 | 9.72 | 23.64 | 188.95 | 84 | 声迅股份 | 2023-11-21 二 | 29.45 | 29.51 | 28.91 | 29.76 | 28.73 | -2.03% | 3.13% | 10524 | 3065万 | 9.73 | 23.66 | 189.15 | 85 | 声迅股份 | 2023-11-20 一 | 29.33 | 29.29 | 29.51 | 29.76 | 29.19 | 0.75% | 2.63% | 8832 | 2597万 | 9.93 | 24.15 | 193.08 | 86 | 声迅股份 | 2023-11-17 五 | 29.28 | 29.31 | 29.29 | 29.50 | 29.08 | -0.07% | 2.41% | 8109 | 2377万 | 9.85 | 23.97 | 191.64 | 87 | 声迅股份 | 2023-11-16 四 | 29.52 | 29.56 | 29.31 | 29.80 | 29.22 | -0.85% | 2.63% | 8846 | 2610万 | 9.86 | 23.99 | 191.77 | 88 | 声迅股份 | 2023-11-15 三 | 29.57 | 29.51 | 29.56 | 29.83 | 29.23 | 0.17% | 3.11% | 10450 | 3083万 | 9.95 | 24.19 | 193.4 | 89 | 声迅股份 | 2023-11-14 二 | 29.28 | 28.93 | 29.51 | 29.57 | 28.76 | 2.00% | 5.08% | 17102 | 5003万 | 9.93 | 24.15 | 193.08 | 90 | 声迅股份 | 2023-11-13 一 | 28.82 | 28.88 | 28.93 | 29.22 | 28.64 | 0.17% | 4.09% | 13762 | 3966万 | 9.73 | 23.68 | 189.28 | 91 | 声迅股份 | 2023-11-10 五 | 28.57 | 28.74 | 28.88 | 29.12 | 28.35 | 0.49% | 3.94% | 13244 | 3811万 | 9.72 | 23.64 | 188.95 | 92 | 声迅股份 | 2023-11-09 四 | 28.61 | 28.68 | 28.74 | 29.40 | 28.61 | 0.21% | 4.27% | 14369 | 4159万 | 9.67 | 23.52 | 188.04 | 93 | 声迅股份 | 2023-11-08 三 | 28.49 | 28.61 | 28.68 | 29.20 | 28.43 | 0.24% | 3.52% | 11847 | 3396万 | 9.65 | 23.47 | 187.65 | 94 | 声迅股份 | 2023-11-07 二 | 27.73 | 28.01 | 28.61 | 29.00 | 27.73 | 2.14% | 5.30% | 17846 | 5085万 | 9.63 | 23.42 | 187.19 | 95 | 声迅股份 | 2023-11-06 一 | 28.10 | 27.89 | 28.01 | 28.37 | 27.73 | 0.43% | 4.54% | 15286 | 4278万 | 9.42 | 22.92 | 183.26 | 96 | 声迅股份 | 2023-11-03 五 | 27.55 | 27.45 | 27.89 | 28.14 | 27.00 | 1.60% | 2.13% | 7156 | 2000万 | 9.38 | 22.83 | 182.48 | 97 | 声迅股份 | 2023-11-02 四 | 27.64 | 27.78 | 27.45 | 28.18 | 27.45 | -1.19% | 2.59% | 8730 | 2425万 | 9.24 | 22.47 | 179.6 | 98 | 声迅股份 | 2023-11-01 三 | 27.76 | 27.75 | 27.78 | 28.24 | 27.59 | 0.11% | 2.50% | 8422 | 2352万 | 9.35 | 22.74 | 181.76 | 99 | 声迅股份 | 2023-10-31 二 | 27.74 | 27.78 | 27.75 | 28.18 | 27.59 | -0.11% | 2.86% | 9613 | 2677万 | 9.34 | 22.71 | 181.56 | 100 | 声迅股份 | 2023-10-30 一 | 26.72 | 27.10 | 27.78 | 27.91 | 26.51 | 2.51% | 4.12% | 13866 | 3805万 | 9.35 | 22.74 | 181.76 | 101 | 声迅股份 | 2023-10-27 五 | 27.14 | 26.87 | 27.10 | 27.25 | 26.43 | 0.86% | 3.60% | 12128 | 3266万 | 9.12 | 22.18 | 177.31 | 102 | 声迅股份 | 2023-10-26 四 | 27.73 | 27.72 | 26.87 | 28.14 | 26.75 | -3.07% | 5.41% | 18215 | 4960万 | 9.04 | 21.99 | 175.8 | 103 | 声迅股份 | 2023-10-25 三 | 26.28 | 26.25 | 27.72 | 27.90 | 26.24 | 5.60% | 7.57% | 25485 | 7007万 | 9.33 | 22.69 | 157.28 | 104 | 声迅股份 | 2023-10-24 二 | 25.05 | 24.88 | 26.25 | 26.29 | 24.81 | 5.51% | 4.51% | 15169 | 3924万 | 8.83 | 21.48 | 148.94 | 105 | 声迅股份 | 2023-10-23 一 | 25.26 | 25.56 | 24.88 | 25.66 | 24.75 | -2.66% | 2.79% | 9383 | 2353万 | 8.37 | 20.36 | 141.16 | 106 | 声迅股份 | 2023-10-20 五 | 26.38 | 26.31 | 25.56 | 26.38 | 25.40 | -2.85% | 2.64% | 8883 | 2284万 | 8.6 | 20.92 | 145.02 | 107 | 声迅股份 | 2023-10-19 四 | 26.53 | 26.44 | 26.31 | 26.88 | 26.12 | -0.49% | 2.37% | 7968 | 2112万 | 8.85 | 21.53 | 149.28 | 108 | 声迅股份 | 2023-10-18 三 | 27.41 | 27.31 | 26.44 | 27.63 | 26.42 | -3.19% | 3.66% | 12316 | 3291万 | 8.9 | 21.64 | 150.01 | 109 | 声迅股份 | 2023-10-17 二 | 26.32 | 26.42 | 27.31 | 27.40 | 26.32 | 3.37% | 4.70% | 15799 | 4276万 | 9.19 | 22.35 | 154.95 | 110 | 声迅股份 | 2023-10-16 一 | 26.73 | 26.83 | 26.42 | 26.81 | 26.30 | -1.53% | 2.27% | 7624 | 2017万 | 8.89 | 21.62 | 149.9 | 111 | 声迅股份 | 2023-10-13 五 | 26.78 | 26.91 | 26.83 | 27.05 | 26.66 | -0.30% | 2.08% | 7003 | 1879万 | 9.03 | 21.96 | 152.23 | 112 | 声迅股份 | 2023-10-12 四 | 27.07 | 27.06 | 26.91 | 27.19 | 26.80 | -0.55% | 2.37% | 7970 | 2148万 | 9.05 | 22.02 | 152.68 | 113 | 声迅股份 | 2023-10-11 三 | 26.70 | 26.80 | 27.06 | 27.17 | 26.51 | 0.97% | 2.63% | 8860 | 2387万 | 9.1 | 22.15 | 153.53 | 114 | 声迅股份 | 2023-10-10 二 | 26.90 | 26.94 | 26.80 | 27.29 | 26.71 | -0.52% | 2.38% | 8013 | 2163万 | 9.02 | 21.93 | 152.06 | 115 | 声迅股份 | 2023-10-09 一 | 26.76 | 26.76 | 26.94 | 27.35 | 26.63 | 0.67% | 3.44% | 11585 | 3121万 | 9.06 | 22.05 | 152.85 | 116 | 声迅股份 | 2023-09-28 四 | 26.32 | 26.32 | 26.76 | 26.89 | 26.17 | 1.67% | 4.23% | 14228 | 3799万 | 9 | 21.9 | 151.82 | 117 | 声迅股份 | 2023-09-27 三 | 26.48 | 27.57 | 26.32 | 27.25 | 26.22 | -4.53% | 7.73% | 26016 | 6900万 | 8.85 | 21.54 | 149.33 | 118 | 声迅股份 | 2023-09-26 二 | 26.40 | 26.52 | 27.57 | 28.17 | 26.34 | 3.96% | 8.80% | 29611 | 8161万 | 9.27 | 22.56 | 156.42 | 119 | 声迅股份 | 2023-09-25 一 | 26.96 | 27.05 | 26.52 | 27.16 | 26.25 | -1.96% | 3.66% | 12317 | 3270万 | 8.92 | 21.7 | 150.46 | 120 | 声迅股份 | 2023-09-22 五 | 25.77 | 25.45 | 27.05 | 27.20 | 25.47 | 6.29% | 6.43% | 21626 | 5747万 | 9.1 | 22.14 | 153.47 | 121 | 声迅股份 | 2023-09-21 四 | 25.96 | 25.71 | 25.45 | 26.12 | 25.45 | -1.01% | 1.26% | 4231 | 1087万 | 8.56 | 20.83 | 144.39 | 122 | 声迅股份 | 2023-09-20 三 | 25.90 | 25.85 | 25.71 | 26.48 | 25.70 | -0.54% | 1.88% | 6330 | 1643万 | 8.65 | 21.04 | 145.87 | 123 | 声迅股份 | 2023-09-19 二 | 26.28 | 26.29 | 25.85 | 26.28 | 25.77 | -1.67% | 1.67% | 5622 | 1457万 | 8.7 | 21.16 | 146.66 | 124 | 声迅股份 | 2023-09-18 一 | 26.25 | 25.97 | 26.29 | 26.55 | 25.79 | 1.23% | 2.14% | 7213 | 1896万 | 8.84 | 21.52 | 149.16 | 125 | 声迅股份 | 2023-09-15 五 | 26.23 | 26.15 | 25.97 | 26.40 | 25.91 | -0.69% | 1.64% | 5517 | 1441万 | 8.74 | 21.25 | 147.34 | 126 | 声迅股份 | 2023-09-14 四 | 26.16 | 26.29 | 26.15 | 26.58 | 26.01 | -0.53% | 1.77% | 5961 | 1565万 | 8.8 | 21.4 | 148.36 | 127 | 声迅股份 | 2023-09-13 三 | 27.10 | 27.09 | 26.29 | 27.10 | 26.11 | -2.95% | 3.32% | 11160 | 2951万 | 8.84 | 21.52 | 149.16 | 128 | 声迅股份 | 2023-09-12 二 | 27.26 | 27.36 | 27.09 | 27.45 | 27.02 | -0.99% | 2.12% | 7129 | 1935万 | 9.11 | 22.17 | 153.7 | 129 | 声迅股份 | 2023-09-11 一 | 27.17 | 27.27 | 27.36 | 27.58 | 26.72 | 0.33% | 3.27% | 11002 | 3000万 | 9.2 | 22.39 | 155.23 | 130 | 声迅股份 | 2023-09-08 五 | 27.13 | 27.15 | 27.27 | 27.48 | 26.79 | 0.44% | 3.66% | 12302 | 3349万 | 9.17 | 22.32 | 154.72 | 131 | 声迅股份 | 2023-09-07 四 | 26.97 | 26.97 | 27.15 | 27.37 | 26.72 | 0.67% | 4.47% | 15032 | 4069万 | 9.13 | 22.22 | 154.04 | 132 | 声迅股份 | 2023-09-06 三 | 27.00 | 27.08 | 26.97 | 27.17 | 26.90 | -0.41% | 2.13% | 7162 | 1936万 | 9.07 | 22.07 | 153.01 | 133 | 声迅股份 | 2023-09-05 二 | 27.38 | 27.38 | 27.08 | 27.59 | 26.79 | -1.10% | 4.11% | 13815 | 3747万 | 9.11 | 22.16 | 153.64 | 134 | 声迅股份 | 2023-09-04 一 | 26.72 | 26.99 | 27.38 | 27.60 | 26.70 | 1.44% | 5.78% | 19430 | 5280万 | 9.21 | 22.41 | 155.34 | 135 | 声迅股份 | 2023-09-01 五 | 27.35 | 27.35 | 26.99 | 27.48 | 26.80 | -1.32% | 3.98% | 13392 | 3610万 | 9.08 | 22.09 | 153.13 | 136 | 声迅股份 | 2023-08-31 四 | 27.50 | 27.52 | 27.35 | 27.66 | 26.93 | -0.62% | 5.89% | 19800 | 5411万 | 9.2 | 22.38 | 155.17 | 137 | 声迅股份 | 2023-08-30 三 | 27.37 | 27.69 | 27.52 | 28.04 | 27.11 | -0.61% | 9.77% | 32879 | 9063万 | 9.26 | 22.52 | 156.13 | 138 | 声迅股份 | 2023-08-29 二 | 27.34 | 27.94 | 27.69 | 28.15 | 27.08 | -0.89% | 15.80% | 53309 | 14704万 | 9.34 | 22.66 | 90.47 | 139 | 声迅股份 | 2023-08-28 一 | 26.70 | 25.90 | 27.94 | 28.49 | 25.00 | 7.88% | 19.95% | 67320 | 18551万 | 9.43 | 22.87 | 91.28 | 140 | 声迅股份 | 2023-08-25 五 | 26.48 | 27.03 | 25.90 | 28.98 | 25.87 | -4.18% | 9.22% | 31107 | 8480万 | 8.74 | 21.2 | 84.62 | 141 | 声迅股份 | 2023-08-23 三 | 27.42 | 28.20 | 27.10 | 27.80 | 26.37 | -3.90% | 8.94% | 30168 | 8136万 | 9.15 | 22.18 | 88.54 | 142 | 声迅股份 | 2023-08-22 二 | 26.99 | 26.66 | 28.20 | 28.20 | 26.71 | 5.78% | 8.49% | 28649 | 7911万 | 9.52 | 23.08 | 92.13 |
|
行情刷新 | 流通股东
|