| 股票名称 | 代码 300805 | 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 | 电声股份 | 2024-05-17 五 | 7.27 | 7.29 | 7.28 | 7.34 | 7.17 | -0.14% | 1.79% | 51291 | 3706万 | 20.9 | 30.81 | 92.76 | 2 | 电声股份 | 2024-05-16 四 | 7.04 | 7.06 | 7.29 | 7.36 | 7.04 | 3.26% | 2.58% | 74020 | 5375万 | 20.93 | 30.85 | 92.89 | 3 | 电声股份 | 2024-05-15 三 | 7.07 | 7.07 | 7.06 | 7.18 | 6.95 | -0.14% | 1.65% | 47509 | 3368万 | 20.27 | 29.88 | 89.96 | 4 | 电声股份 | 2024-05-14 二 | 6.84 | 6.83 | 7.07 | 7.13 | 6.84 | 3.51% | 2.03% | 58389 | 4090万 | 20.3 | 29.92 | 90.09 | 5 | 电声股份 | 2024-05-13 一 | 7.00 | 7.10 | 6.83 | 7.06 | 6.76 | -3.80% | 2.10% | 60191 | 4136万 | 19.61 | 28.91 | 87.03 | 6 | 电声股份 | 2024-05-10 五 | 7.36 | 7.35 | 7.10 | 7.40 | 7.08 | -3.40% | 2.13% | 61168 | 4379万 | 20.39 | 30.05 | 90.47 | 7 | 电声股份 | 2024-05-09 四 | 7.26 | 7.20 | 7.35 | 7.40 | 7.22 | 2.08% | 1.71% | 49243 | 3615万 | 21.1 | 31.11 | 93.65 | 8 | 电声股份 | 2024-05-08 三 | 7.33 | 7.38 | 7.20 | 7.41 | 7.19 | -2.44% | 2.47% | 71020 | 5168万 | 20.67 | 30.47 | 91.74 | 9 | 电声股份 | 2024-05-07 二 | 7.38 | 7.37 | 7.38 | 7.54 | 7.34 | 0.14% | 2.15% | 61685 | 4577万 | 21.19 | 31.23 | 94.04 | 10 | 电声股份 | 2024-05-06 一 | 7.30 | 7.20 | 7.37 | 7.40 | 7.28 | 2.36% | 2.18% | 62509 | 4596万 | 21.16 | 31.19 | 93.91 | 11 | 电声股份 | 2024-04-30 二 | 7.30 | 7.33 | 7.20 | 7.46 | 7.11 | -1.77% | 2.61% | 74826 | 5416万 | 20.67 | 30.47 | 91.74 | 12 | 电声股份 | 2024-04-29 一 | 7.07 | 7.09 | 7.33 | 7.36 | 7.05 | 3.39% | 2.56% | 73426 | 5345万 | 21.05 | 31.02 | 93.4 | 13 | 电声股份 | 2024-04-26 五 | 6.91 | 6.97 | 7.09 | 7.20 | 6.91 | 1.72% | 2.80% | 80375 | 5691万 | 20.36 | 30.01 | 90.34 | 14 | 电声股份 | 2024-04-25 四 | 6.88 | 6.94 | 6.97 | 7.02 | 6.84 | 0.43% | 2.02% | 57887 | 4021万 | 20.01 | 29.5 | -31.9 | 15 | 电声股份 | 2024-04-24 三 | 6.60 | 6.64 | 6.94 | 6.94 | 6.58 | 4.52% | 2.35% | 67433 | 4590万 | 19.93 | 29.37 | -31.76 | 16 | 电声股份 | 2024-04-23 二 | 6.36 | 6.35 | 6.64 | 6.69 | 6.33 | 4.57% | 2.70% | 77657 | 5115万 | 19.07 | 28.1 | -30.39 | 17 | 电声股份 | 2024-04-22 一 | 6.43 | 6.39 | 6.35 | 6.46 | 6.11 | -0.63% | 2.04% | 58527 | 3700万 | 18.23 | 26.88 | -29.06 | 18 | 电声股份 | 2024-04-19 五 | 6.48 | 6.49 | 6.39 | 6.60 | 6.35 | -1.54% | 2.21% | 63561 | 4092万 | 18.35 | 27.04 | -29.24 | 19 | 电声股份 | 2024-04-18 四 | 6.70 | 6.69 | 6.49 | 6.70 | 6.43 | -2.99% | 2.74% | 78758 | 5161万 | 18.64 | 27.47 | -29.7 | 20 | 电声股份 | 2024-04-17 三 | 6.12 | 5.94 | 6.69 | 6.70 | 6.12 | 12.63% | 3.88% | 111331 | 7257万 | 19.21 | 28.31 | -30.62 | 21 | 电声股份 | 2024-04-16 二 | 6.57 | 6.67 | 5.94 | 6.66 | 5.92 | -10.94% | 3.85% | 110581 | 6792万 | 17.06 | 25.14 | -27.18 | 22 | 电声股份 | 2024-04-15 一 | 7.21 | 7.29 | 6.67 | 7.29 | 6.54 | -8.50% | 3.94% | 113115 | 7699万 | 19.15 | 28.23 | -30.52 | 23 | 电声股份 | 2024-04-12 五 | 7.47 | 7.47 | 7.29 | 7.57 | 7.25 | -2.41% | 2.14% | 61563 | 4549万 | 20.93 | 30.85 | -33.36 | 24 | 电声股份 | 2024-04-11 四 | 7.26 | 7.34 | 7.47 | 7.61 | 7.23 | 1.77% | 2.64% | 75670 | 5679万 | 21.45 | 31.62 | -34.19 | 25 | 电声股份 | 2024-04-10 三 | 7.70 | 7.75 | 7.34 | 7.74 | 7.17 | -5.29% | 3.40% | 97683 | 7252万 | 21.08 | 31.07 | -33.59 | 26 | 电声股份 | 2024-04-09 二 | 7.48 | 7.44 | 7.75 | 7.78 | 7.46 | 4.17% | 2.73% | 78517 | 5986万 | 22.25 | 32.8 | -35.47 | 27 | 电声股份 | 2024-04-08 一 | 7.71 | 7.71 | 7.44 | 7.75 | 7.39 | -3.50% | 3.20% | 91748 | 6893万 | 21.36 | 31.49 | -34.05 | 28 | 电声股份 | 2024-04-03 三 | 8.23 | 8.25 | 7.71 | 8.23 | 7.64 | -6.55% | 5.30% | 152263 | 11885万 | 22.14 | 32.63 | -35.28 | 29 | 电声股份 | 2024-04-02 二 | 8.45 | 8.50 | 8.25 | 8.49 | 8.17 | -2.94% | 3.76% | 107841 | 8935万 | 23.69 | 34.92 | -37.76 | 30 | 电声股份 | 2024-04-01 一 | 8.12 | 8.15 | 8.50 | 8.52 | 8.10 | 4.29% | 4.39% | 126137 | 10530万 | 24.41 | 35.97 | -38.9 | 31 | 电声股份 | 2024-03-29 五 | 8.20 | 8.25 | 8.15 | 8.33 | 7.97 | -1.21% | 4.06% | 116698 | 9471万 | 23.4 | 34.49 | -37.3 | 32 | 电声股份 | 2024-03-28 四 | 8.03 | 8.03 | 8.25 | 8.40 | 7.96 | 2.74% | 4.90% | 140818 | 11579万 | 23.69 | 34.92 | -37.76 | 33 | 电声股份 | 2024-03-27 三 | 8.41 | 8.54 | 8.03 | 8.63 | 7.99 | -5.97% | 5.41% | 155396 | 12814万 | 23.06 | 33.99 | -36.75 | 34 | 电声股份 | 2024-03-26 二 | 8.74 | 8.77 | 8.54 | 8.96 | 8.20 | -2.62% | 7.05% | 202455 | 17343万 | 24.52 | 36.14 | -39.08 | 35 | 电声股份 | 2024-03-25 一 | 9.47 | 9.65 | 8.77 | 9.47 | 8.70 | -9.12% | 8.52% | 244784 | 22263万 | 25.18 | 37.12 | -40.13 | 36 | 电声股份 | 2024-03-22 五 | 9.00 | 8.92 | 9.65 | 10.06 | 8.85 | 8.18% | 12.90% | 370496 | 34701万 | 27.71 | 40.84 | -44.16 | 37 | 电声股份 | 2024-03-21 四 | 8.37 | 8.38 | 8.92 | 9.25 | 8.37 | 6.44% | 9.71% | 278849 | 24354万 | 25.61 | 37.75 | -40.82 | 38 | 电声股份 | 2024-03-20 三 | 8.10 | 8.14 | 8.38 | 8.38 | 8.10 | 2.95% | 5.29% | 152026 | 12566万 | 24.06 | 35.47 | -38.35 | 39 | 电声股份 | 2024-03-19 二 | 8.15 | 8.21 | 8.14 | 8.48 | 8.10 | -0.85% | 5.34% | 153392 | 12650万 | 23.37 | 34.45 | -37.25 | 40 | 电声股份 | 2024-03-18 一 | 8.06 | 8.14 | 8.21 | 8.22 | 8.00 | 0.86% | 5.53% | 158822 | 12896万 | 23.57 | 34.75 | -37.57 | 41 | 电声股份 | 2024-03-15 五 | 8.22 | 8.36 | 8.14 | 8.25 | 7.92 | -2.63% | 6.71% | 192671 | 15495万 | 23.37 | 34.45 | -37.25 | 42 | 电声股份 | 2024-03-14 四 | 7.83 | 7.90 | 8.36 | 8.53 | 7.79 | 5.82% | 9.44% | 271073 | 22363万 | 24 | 35.38 | -38.26 | 43 | 电声股份 | 2024-03-08 五 | 7.33 | 7.34 | 7.43 | 7.48 | 7.25 | 1.23% | 2.42% | 69584 | 5140万 | 21.33 | 31.45 | -34 | 44 | 电声股份 | 2024-03-07 四 | 7.48 | 7.49 | 7.34 | 7.58 | 7.27 | -2.00% | 3.30% | 94729 | 7046万 | 21.08 | 31.07 | -33.59 | 45 | 电声股份 | 2024-03-06 三 | 7.40 | 7.45 | 7.49 | 7.60 | 7.32 | 0.54% | 3.38% | 96941 | 7248万 | 21.51 | 31.7 | -34.28 | 46 | 电声股份 | 2024-03-05 二 | 7.68 | 7.70 | 7.45 | 7.68 | 7.38 | -3.25% | 3.68% | 105666 | 7927万 | 21.39 | 31.53 | -34.09 | 47 | 电声股份 | 2024-03-04 一 | 7.66 | 7.71 | 7.70 | 7.76 | 7.39 | -0.13% | 4.48% | 128750 | 9739万 | 22.11 | 32.59 | -35.24 | 48 | 电声股份 | 2024-03-01 五 | 7.60 | 7.47 | 7.71 | 7.84 | 7.52 | 3.21% | 5.75% | 165026 | 12646万 | 22.14 | 32.63 | -35.28 | 49 | 电声股份 | 2024-02-29 四 | 6.96 | 7.20 | 7.47 | 7.55 | 6.96 | 3.75% | 5.77% | 165791 | 12214万 | 21.45 | 31.62 | -34.19 | 50 | 电声股份 | 2024-02-28 三 | 8.05 | 8.00 | 7.20 | 8.30 | 7.16 | -10.00% | 8.55% | 245431 | 19223万 | 20.67 | 30.47 | -32.95 | 51 | 电声股份 | 2024-02-27 二 | 7.62 | 7.66 | 8.00 | 8.00 | 7.51 | 4.44% | 5.46% | 156860 | 12258万 | 22.97 | 33.86 | -36.61 | 52 | 电声股份 | 2024-02-26 一 | 7.60 | 7.65 | 7.66 | 7.84 | 7.34 | 0.13% | 6.42% | 184444 | 14013万 | 21.99 | 32.42 | -35.05 | 53 | 电声股份 | 2024-02-23 五 | 7.28 | 7.19 | 7.65 | 7.65 | 7.19 | 6.40% | 6.67% | 191557 | 14279万 | 21.97 | 32.38 | -35.01 | 54 | 电声股份 | 2024-02-22 四 | 6.85 | 7.05 | 7.19 | 7.22 | 6.85 | 1.99% | 6.18% | 177493 | 12596万 | 20.65 | 30.43 | -32.9 | 55 | 电声股份 | 2024-02-21 三 | 6.81 | 6.69 | 7.05 | 7.62 | 6.69 | 5.38% | 8.05% | 231258 | 16702万 | 20.24 | 29.84 | -32.26 | 56 | 电声股份 | 2024-02-20 二 | 6.44 | 6.42 | 6.69 | 6.79 | 6.29 | 4.21% | 5.67% | 162707 | 10698万 | 19.21 | 28.31 | -30.62 | 57 | 电声股份 | 2024-02-19 一 | 6.18 | 6.04 | 6.42 | 6.51 | 6.14 | 6.29% | 6.73% | 193137 | 12204万 | 18.43 | 27.17 | -29.38 | 58 | 电声股份 | 2024-02-08 四 | 5.42 | 5.39 | 6.04 | 6.24 | 5.10 | 12.06% | 7.17% | 205820 | 11404万 | 17.34 | 25.56 | -27.64 | 59 | 电声股份 | 2024-02-07 三 | 6.02 | 6.03 | 5.39 | 6.02 | 5.26 | -10.61% | 7.13% | 204642 | 11535万 | 15.48 | 22.81 | -24.67 | 60 | 电声股份 | 2024-02-06 二 | 5.80 | 5.98 | 6.03 | 6.30 | 5.33 | 0.84% | 5.46% | 156893 | 9010万 | 17.31 | 25.52 | -27.6 | 61 | 电声股份 | 2024-02-05 一 | 6.91 | 7.01 | 5.98 | 7.00 | 5.88 | -14.69% | 5.01% | 143963 | 8957万 | 17.17 | 25.31 | -27.37 | 62 | 电声股份 | 2024-02-02 五 | 7.39 | 7.35 | 7.01 | 7.67 | 6.70 | -4.63% | 3.55% | 102033 | 7371万 | 20.13 | 29.67 | -32.08 | 63 | 电声股份 | 2024-02-01 四 | 7.43 | 7.47 | 7.35 | 7.56 | 7.18 | -1.61% | 2.70% | 77638 | 5713万 | 21.1 | 31.11 | -33.64 | 64 | 电声股份 | 2024-01-31 三 | 8.00 | 7.88 | 7.47 | 8.09 | 7.46 | -5.20% | 3.30% | 94875 | 7331万 | 21.45 | 31.62 | -34.19 | 65 | 电声股份 | 2024-01-30 二 | 8.05 | 8.16 | 7.88 | 8.22 | 7.84 | -3.43% | 2.85% | 81918 | 6554万 | 22.63 | 33.35 | -36.06 | 66 | 电声股份 | 2024-01-29 一 | 8.84 | 8.78 | 8.16 | 8.89 | 8.12 | -7.06% | 4.48% | 128516 | 10790万 | 23.43 | 34.54 | -37.34 | 67 | 电声股份 | 2024-01-26 五 | 8.82 | 8.62 | 8.78 | 9.10 | 8.77 | 1.86% | 6.29% | 180480 | 16095万 | 25.21 | 37.16 | -40.18 | 68 | 电声股份 | 2024-01-25 四 | 8.36 | 8.40 | 8.62 | 8.67 | 8.19 | 2.62% | 3.77% | 108366 | 9200万 | 24.75 | 36.48 | -39.45 | 69 | 电声股份 | 2024-01-24 三 | 8.20 | 8.18 | 8.40 | 8.50 | 8.10 | 2.69% | 3.55% | 102062 | 8465万 | 24.12 | 35.55 | -38.44 | 70 | 电声股份 | 2024-01-23 二 | 8.41 | 8.33 | 8.18 | 8.50 | 8.03 | -1.80% | 4.09% | 117564 | 9626万 | 23.49 | 34.62 | -37.43 | 71 | 电声股份 | 2024-01-22 一 | 9.08 | 9.12 | 8.33 | 9.14 | 8.20 | -8.66% | 4.96% | 142320 | 12343万 | 23.92 | 35.26 | -38.12 | 72 | 电声股份 | 2024-01-19 五 | 9.28 | 9.32 | 9.12 | 9.50 | 9.05 | -2.15% | 4.33% | 124333 | 11499万 | 26.19 | 38.6 | -41.74 | 73 | 电声股份 | 2024-01-18 四 | 9.51 | 9.60 | 9.32 | 9.64 | 9.04 | -2.92% | 5.23% | 150235 | 13877万 | 26.76 | 39.45 | -42.65 | 74 | 电声股份 | 2024-01-17 三 | 10.32 | 10.33 | 9.60 | 10.33 | 9.55 | -7.07% | 4.77% | 136961 | 13429万 | 27.57 | 40.63 | -43.93 | 75 | 电声股份 | 2024-01-16 二 | 10.65 | 10.63 | 10.33 | 10.69 | 10.09 | -2.82% | 4.65% | 133512 | 13715万 | 29.66 | 43.72 | -47.27 | 76 | 电声股份 | 2024-01-15 一 | 10.98 | 10.98 | 10.63 | 11.09 | 10.60 | -3.19% | 4.41% | 126675 | 13595万 | 30.52 | 44.99 | -48.65 | 77 | 电声股份 | 2024-01-12 五 | 11.22 | 11.25 | 10.98 | 11.30 | 10.89 | -2.40% | 5.99% | 172127 | 18978万 | 31.53 | 46.47 | -50.25 | 78 | 电声股份 | 2024-01-11 四 | 10.42 | 10.45 | 11.25 | 11.69 | 10.31 | 7.66% | 8.73% | 250785 | 28005万 | 32.3 | 47.61 | -51.48 | 79 | 电声股份 | 2024-01-10 三 | 10.92 | 11.07 | 10.45 | 11.08 | 10.41 | -5.60% | 6.19% | 177830 | 18894万 | 30.01 | 44.23 | -47.82 | 80 | 电声股份 | 2024-01-09 二 | 10.63 | 10.49 | 11.07 | 11.18 | 10.63 | 5.53% | 9.91% | 284578 | 31103万 | 31.79 | 46.85 | -50.66 | 81 | 电声股份 | 2024-01-08 一 | 10.04 | 10.04 | 10.49 | 10.82 | 10.03 | 4.48% | 8.05% | 231125 | 24297万 | 30.12 | 44.4 | -48.01 | 82 | 电声股份 | 2024-01-05 五 | 10.36 | 10.40 | 10.04 | 10.43 | 9.94 | -3.46% | 4.57% | 131335 | 13311万 | 28.83 | 42.49 | -45.95 | 83 | 电声股份 | 2024-01-04 四 | 10.60 | 10.66 | 10.40 | 10.61 | 10.32 | -2.44% | 4.22% | 121094 | 12592万 | 29.86 | 44.02 | -47.59 | 84 | 电声股份 | 2024-01-03 三 | 10.83 | 10.91 | 10.66 | 10.89 | 10.53 | -2.29% | 6.23% | 178863 | 19067万 | 30.61 | 45.12 | -48.78 | 85 | 电声股份 | 2024-01-02 二 | 10.90 | 11.20 | 10.91 | 11.36 | 10.83 | -2.59% | 8.39% | 240844 | 26478万 | 31.33 | 46.17 | -49.93 | 86 | 电声股份 | 2023-12-29 五 | 10.60 | 10.33 | 11.20 | 11.50 | 10.60 | 8.42% | 12.34% | 354335 | 39170万 | 32.16 | 47.4 | -51.26 | 87 | 电声股份 | 2023-12-28 四 | 10.27 | 10.35 | 10.33 | 10.46 | 10.01 | -0.19% | 7.73% | 221981 | 22773万 | 29.66 | 43.72 | -47.27 | 88 | 电声股份 | 2023-12-27 三 | 10.51 | 10.44 | 10.35 | 10.75 | 9.91 | -0.86% | 10.18% | 292183 | 30184万 | 29.72 | 43.8 | -47.37 | 89 | 电声股份 | 2023-12-26 二 | 9.74 | 9.67 | 10.44 | 10.71 | 9.73 | 7.96% | 14.55% | 417780 | 43320万 | 29.98 | 44.19 | -47.78 | 90 | 电声股份 | 2023-12-25 一 | 10.09 | 10.20 | 9.67 | 10.20 | 9.36 | -5.20% | 10.57% | 303554 | 29265万 | 27.77 | 40.93 | -44.25 | 91 | 电声股份 | 2023-12-22 五 | 11.63 | 11.63 | 10.20 | 11.80 | 10.10 | -12.30% | 15.56% | 446773 | 48153万 | 29.29 | 43.17 | -46.68 | 92 | 电声股份 | 2023-12-21 四 | 12.47 | 12.99 | 11.63 | 12.61 | 11.35 | -10.47% | 17.77% | 510252 | 60585万 | 33.39 | 49.22 | -53.22 | 93 | 电声股份 | 2023-12-20 三 | 14.00 | 12.60 | 12.99 | 14.87 | 12.47 | 3.10% | 25.50% | 732062 | 98647万 | 37.3 | 54.98 | -59.45 | 94 | 电声股份 | 2023-12-19 二 | 10.26 | 10.50 | 12.60 | 12.60 | 10.17 | 20.00% | 10.79% | 309925 | 36821万 | 36.18 | 53.33 | -57.66 | 95 | 电声股份 | 2023-12-18 一 | 10.01 | 9.93 | 10.50 | 11.30 | 9.84 | 5.74% | 10.94% | 314248 | 33032万 | 30.15 | 44.44 | -48.05 | 96 | 电声股份 | 2023-12-15 五 | 9.69 | 9.65 | 9.93 | 10.23 | 9.63 | 2.90% | 6.60% | 189594 | 18825万 | 28.51 | 42.03 | -45.44 | 97 | 电声股份 | 2023-12-14 四 | 9.51 | 9.51 | 9.65 | 10.06 | 9.50 | 1.47% | 4.82% | 138356 | 13577万 | 27.71 | 40.84 | -44.16 | 98 | 电声股份 | 2023-12-13 三 | 9.67 | 9.74 | 9.51 | 9.80 | 9.47 | -2.36% | 2.17% | 62322 | 5980万 | 27.31 | 40.25 | -43.52 | 99 | 电声股份 | 2023-12-12 二 | 9.66 | 9.68 | 9.74 | 9.75 | 9.58 | 0.62% | 3.18% | 91278 | 8823万 | 27.97 | 41.22 | -44.57 | 100 | 电声股份 | 2023-12-11 一 | 9.28 | 9.31 | 9.68 | 9.68 | 9.26 | 3.97% | 3.69% | 105998 | 10112万 | 27.8 | 40.97 | -44.3 | 101 | 电声股份 | 2023-12-08 五 | 9.48 | 9.55 | 9.31 | 9.58 | 9.26 | -2.51% | 2.06% | 59023 | 5554万 | 26.73 | 39.4 | -42.61 | 102 | 电声股份 | 2023-12-07 四 | 9.42 | 9.42 | 9.55 | 9.62 | 9.41 | 1.38% | 2.05% | 58778 | 5604万 | 27.42 | 40.42 | -43.7 | 103 | 电声股份 | 2023-12-06 三 | 9.14 | 9.16 | 9.42 | 9.52 | 9.03 | 2.84% | 2.23% | 64174 | 5983万 | 27.05 | 39.87 | -43.11 | 104 | 电声股份 | 2023-12-05 二 | 9.46 | 9.47 | 9.16 | 9.46 | 9.16 | -3.27% | 1.68% | 48150 | 4452万 | 26.3 | 38.77 | -41.92 | 105 | 电声股份 | 2023-12-04 一 | 9.52 | 9.52 | 9.47 | 9.65 | 9.44 | -0.53% | 2.64% | 75714 | 7207万 | 27.19 | 40.08 | -43.34 | 106 | 电声股份 | 2023-12-01 五 | 9.11 | 9.10 | 9.52 | 9.58 | 9.11 | 4.62% | 4.10% | 117772 | 11108万 | 27.34 | 40.29 | -43.57 | 107 | 电声股份 | 2023-11-30 四 | 9.15 | 9.14 | 9.10 | 9.21 | 8.97 | -0.44% | 2.07% | 59427 | 5399万 | 26.13 | 38.51 | -41.64 | 108 | 电声股份 | 2023-11-29 三 | 9.31 | 9.32 | 9.14 | 9.32 | 9.07 | -1.93% | 2.65% | 76068 | 6958万 | 26.24 | 38.68 | -41.83 | 109 | 电声股份 | 2023-11-28 二 | 9.05 | 9.45 | 9.32 | 9.43 | 8.86 | -1.38% | 5.71% | 163921 | 15120万 | 26.76 | 39.45 | -42.65 | 110 | 电声股份 | 2023-11-27 一 | 9.17 | 9.20 | 9.45 | 9.99 | 9.04 | 2.72% | 5.35% | 153668 | 14559万 | 27.13 | 40 | -43.25 | 111 | 电声股份 | 2023-11-24 五 | 9.18 | 9.25 | 9.20 | 9.40 | 9.15 | -0.54% | 1.63% | 46731 | 4328万 | 26.42 | 38.94 | -42.1 | 112 | 电声股份 | 2023-11-23 四 | 9.19 | 9.26 | 9.25 | 9.33 | 9.14 | -0.11% | 1.84% | 52794 | 4881万 | 26.56 | 39.15 | -42.33 | 113 | 电声股份 | 2023-11-22 三 | 9.27 | 9.39 | 9.26 | 9.43 | 9.24 | -1.38% | 2.29% | 65719 | 6122万 | 26.59 | 39.19 | -42.38 | 114 | 电声股份 | 2023-11-21 二 | 9.17 | 9.20 | 9.39 | 9.41 | 9.17 | 2.07% | 2.22% | 63724 | 5936万 | 26.96 | 39.74 | -42.97 | 115 | 电声股份 | 2023-11-20 一 | 9.34 | 9.22 | 9.20 | 9.35 | 9.13 | -0.22% | 1.94% | 55667 | 5134万 | 26.42 | 38.94 | -42.1 | 116 | 电声股份 | 2023-11-17 五 | 9.11 | 9.11 | 9.22 | 9.48 | 9.08 | 1.21% | 2.91% | 83497 | 7761万 | 26.47 | 39.02 | -42.19 | 117 | 电声股份 | 2023-11-16 四 | 8.91 | 8.92 | 9.11 | 9.16 | 8.88 | 2.13% | 1.86% | 53472 | 4847万 | 26.16 | 38.56 | -41.69 | 118 | 电声股份 | 2023-11-15 三 | 9.10 | 9.08 | 8.92 | 9.16 | 8.91 | -1.76% | 1.31% | 37532 | 3374万 | 25.61 | 37.75 | -40.82 | 119 | 电声股份 | 2023-11-14 二 | 9.10 | 9.10 | 9.08 | 9.19 | 9.05 | -0.22% | 1.25% | 35922 | 3272万 | 26.07 | 38.43 | -41.55 | 120 | 电声股份 | 2023-11-13 一 | 9.05 | 8.98 | 9.10 | 9.23 | 9.05 | 1.34% | 1.84% | 52695 | 4818万 | 26.13 | 38.51 | -41.64 | 121 | 电声股份 | 2023-11-10 五 | 9.13 | 9.15 | 8.98 | 9.19 | 8.96 | -1.86% | 1.59% | 45580 | 4112万 | 25.79 | 38.01 | -41.1 | 122 | 电声股份 | 2023-11-09 四 | 9.22 | 9.23 | 9.15 | 9.31 | 9.11 | -0.87% | 2.39% | 68672 | 6302万 | 26.27 | 38.73 | -41.87 | 123 | 电声股份 | 2023-11-08 三 | 9.07 | 9.13 | 9.23 | 9.35 | 9.07 | 1.10% | 2.72% | 78240 | 7234万 | 26.5 | 39.06 | -42.24 | 124 | 电声股份 | 2023-11-07 二 | 8.92 | 8.99 | 9.13 | 9.19 | 8.92 | 1.56% | 2.36% | 67676 | 6153万 | 26.22 | 38.64 | -41.78 | 125 | 电声股份 | 2023-11-06 一 | 8.81 | 8.79 | 8.99 | 9.07 | 8.78 | 2.28% | 2.72% | 78204 | 7014万 | 25.81 | 38.05 | -41.14 | 126 | 电声股份 | 2023-11-03 五 | 8.77 | 8.83 | 8.79 | 8.93 | 8.70 | -0.45% | 2.50% | 71878 | 6346万 | 25.24 | 37.2 | -40.23 | 127 | 电声股份 | 2023-11-02 四 | 8.65 | 8.68 | 8.83 | 9.00 | 8.64 | 1.73% | 3.29% | 94467 | 8389万 | 25.35 | 37.37 | -40.41 | 128 | 电声股份 | 2023-11-01 三 | 8.63 | 8.65 | 8.68 | 8.82 | 8.59 | 0.35% | 2.23% | 63896 | 5566万 | 24.92 | 36.74 | -39.72 | 129 | 电声股份 | 2023-10-31 二 | 8.81 | 8.66 | 8.65 | 8.99 | 8.60 | -0.12% | 4.07% | 116728 | 10195万 | 24.84 | 36.61 | -39.59 | 130 | 电声股份 | 2023-10-30 一 | 8.23 | 8.20 | 8.66 | 8.68 | 8.18 | 5.61% | 3.57% | 102585 | 8730万 | 24.87 | 36.65 | -39.63 | 131 | 电声股份 | 2023-10-27 五 | 8.30 | 8.27 | 8.20 | 8.35 | 8.11 | -0.85% | 1.40% | 40186 | 3305万 | 23.55 | 34.7 | -34.05 | 132 | 电声股份 | 2023-10-26 四 | 8.20 | 8.27 | 8.27 | 8.30 | 8.18 | 0.00% | 1.54% | 44359 | 3660万 | 23.75 | 35 | -34.34 | 133 | 电声股份 | 2023-10-25 三 | 7.90 | 7.88 | 8.27 | 8.32 | 7.83 | 4.95% | 2.36% | 67650 | 5507万 | 23.75 | 35 | -34.34 | 134 | 电声股份 | 2023-10-24 二 | 7.67 | 7.53 | 7.88 | 7.89 | 7.53 | 4.65% | 1.50% | 43018 | 3351万 | 22.63 | 33.35 | -32.72 | 135 | 电声股份 | 2023-10-23 一 | 7.78 | 7.85 | 7.53 | 7.89 | 7.50 | -4.08% | 1.48% | 42408 | 3239万 | 21.62 | 31.87 | -31.27 | 136 | 电声股份 | 2023-10-20 五 | 7.99 | 8.03 | 7.85 | 8.08 | 7.83 | -2.24% | 1.16% | 33353 | 2639万 | 22.54 | 33.22 | -32.59 | 137 | 电声股份 | 2023-10-19 四 | 8.00 | 8.04 | 8.03 | 8.21 | 8.00 | -0.12% | 1.19% | 34124 | 2761万 | 23.06 | 33.99 | -33.34 | 138 | 电声股份 | 2023-10-18 三 | 8.16 | 8.19 | 8.04 | 8.20 | 7.98 | -1.83% | 1.30% | 37261 | 2998万 | 23.09 | 34.03 | -33.38 | 139 | 电声股份 | 2023-10-17 二 | 8.30 | 8.22 | 8.19 | 8.34 | 8.16 | -0.36% | 1.21% | 34883 | 2869万 | 23.52 | 34.66 | -34.01 | 140 | 电声股份 | 2023-10-16 一 | 8.31 | 8.28 | 8.22 | 8.31 | 8.16 | -0.72% | 1.47% | 42212 | 3470万 | 23.6 | 34.79 | -34.13 | 141 | 电声股份 | 2023-10-13 五 | 8.40 | 8.44 | 8.28 | 8.41 | 8.26 | -1.90% | 1.40% | 40322 | 3353万 | 23.78 | 35.04 | -34.38 | 142 | 电声股份 | 2023-10-12 四 | 8.55 | 8.49 | 8.44 | 8.55 | 8.38 | -0.59% | 1.68% | 48226 | 4065万 | 24.23 | 35.72 | -35.04 | 143 | 电声股份 | 2023-10-11 三 | 8.55 | 8.54 | 8.49 | 8.62 | 8.35 | -0.59% | 1.79% | 51459 | 4373万 | 24.38 | 35.93 | -35.25 | 144 | 电声股份 | 2023-10-10 二 | 8.37 | 8.30 | 8.54 | 8.56 | 8.32 | 2.89% | 2.55% | 73115 | 6202万 | 24.52 | 36.14 | -35.46 | 145 | 电声股份 | 2023-10-09 一 | 8.49 | 8.49 | 8.30 | 8.49 | 8.26 | -2.24% | 2.72% | 78211 | 6522万 | 23.83 | 35.13 | -34.46 | 146 | 电声股份 | 2023-09-28 四 | 8.48 | 8.39 | 8.49 | 8.54 | 8.40 | 1.19% | 2.21% | 63400 | 5377万 | 24.38 | 35.93 | -35.25 | 147 | 电声股份 | 2023-09-27 三 | 8.37 | 8.38 | 8.39 | 8.47 | 8.27 | 0.12% | 2.34% | 67198 | 5632万 | 24.09 | 35.51 | -34.84 | 148 | 电声股份 | 2023-09-26 二 | 8.15 | 8.22 | 8.38 | 8.47 | 8.15 | 1.95% | 3.77% | 108269 | 9048万 | 24.06 | 35.47 | -34.8 | 149 | 电声股份 | 2023-09-25 一 | 8.13 | 8.14 | 8.22 | 8.32 | 8.09 | 0.98% | 3.27% | 93943 | 7694万 | 23.6 | 34.79 | -34.13 | 150 | 电声股份 | 2023-09-22 五 | 7.83 | 7.84 | 8.14 | 8.18 | 7.78 | 3.83% | 3.60% | 103435 | 8309万 | 23.37 | 34.45 | -33.8 | 151 | 电声股份 | 2023-09-21 四 | 7.97 | 8.00 | 7.84 | 8.04 | 7.79 | -2.00% | 3.09% | 88743 | 7001万 | 22.51 | 33.18 | -32.55 | 152 | 电声股份 | 2023-09-20 三 | 8.27 | 8.22 | 8.00 | 8.29 | 7.98 | -2.68% | 2.51% | 72152 | 5846万 | 22.97 | 33.86 | -33.22 | 153 | 电声股份 | 2023-09-19 二 | 8.22 | 8.26 | 8.22 | 8.35 | 8.14 | -0.48% | 3.05% | 87652 | 7210万 | 23.6 | 34.79 | -34.13 | 154 | 电声股份 | 2023-09-18 一 | 8.00 | 8.02 | 8.26 | 8.31 | 7.86 | 2.99% | 5.69% | 163314 | 13319万 | 23.72 | 34.96 | -34.3 | 155 | 电声股份 | 2023-09-15 五 | 8.19 | 8.20 | 8.02 | 8.21 | 7.98 | -2.20% | 3.83% | 110060 | 8880万 | 23.03 | 33.94 | -33.3 | 156 | 电声股份 | 2023-09-14 四 | 8.01 | 8.05 | 8.20 | 8.33 | 7.96 | 1.86% | 5.41% | 155402 | 12657万 | 23.55 | 34.7 | -34.05 | 157 | 电声股份 | 2023-09-13 三 | 8.10 | 8.16 | 8.05 | 8.21 | 7.95 | -1.35% | 4.75% | 136462 | 11000万 | 23.11 | 34.07 | -33.43 | 158 | 电声股份 | 2023-09-12 二 | 8.50 | 8.49 | 8.16 | 8.50 | 8.13 | -3.89% | 7.92% | 227528 | 18766万 | 23.43 | 34.54 | -33.88 | 159 | 电声股份 | 2023-09-11 一 | 8.86 | 9.03 | 8.49 | 8.90 | 8.47 | -5.98% | 9.04% | 259682 | 22417万 | 24.38 | 35.93 | -35.25 | 160 | 电声股份 | 2023-09-08 五 | 9.16 | 9.71 | 9.03 | 9.30 | 8.68 | -7.00% | 13.31% | 382121 | 34165万 | 25.93 | 38.22 | -37.49 | 161 | 电声股份 | 2023-09-07 四 | 8.55 | 8.46 | 9.71 | 10.15 | 8.42 | 14.78% | 17.17% | 492929 | 47571万 | 27.88 | 41.1 | -40.32 | 162 | 电声股份 | 2023-09-06 三 | 8.24 | 8.24 | 8.46 | 8.80 | 8.11 | 2.67% | 4.86% | 139532 | 11837万 | 24.29 | 35.81 | -35.13 | 163 | 电声股份 | 2023-09-05 二 | 8.28 | 8.33 | 8.24 | 8.32 | 8.20 | -1.08% | 1.09% | 31381 | 2585万 | 23.66 | 34.87 | -34.21 | 164 | 电声股份 | 2023-09-04 一 | 8.31 | 8.25 | 8.33 | 8.34 | 8.23 | 0.97% | 1.03% | 29605 | 2453万 | 23.92 | 35.26 | -34.59 | 165 | 电声股份 | 2023-09-01 五 | 8.36 | 8.30 | 8.25 | 8.38 | 8.18 | -0.60% | 1.07% | 30760 | 2540万 | 23.69 | 34.92 | -34.26 | 166 | 电声股份 | 2023-08-31 四 | 8.35 | 8.38 | 8.30 | 8.38 | 8.21 | -0.95% | 1.17% | 33716 | 2796万 | 23.83 | 35.13 | -34.46 | 167 | 电声股份 | 2023-08-30 三 | 8.36 | 8.37 | 8.38 | 8.44 | 8.26 | 0.12% | 1.78% | 51018 | 4261万 | 24.06 | 35.47 | -34.8 | 168 | 电声股份 | 2023-08-29 二 | 8.08 | 8.08 | 8.37 | 8.39 | 8.01 | 3.59% | 1.84% | 52894 | 4382万 | 24.03 | 35.42 | -34.75 | 169 | 电声股份 | 2023-08-28 一 | 8.39 | 7.94 | 8.08 | 8.41 | 8.06 | 1.76% | 2.26% | 64885 | 5321万 | 23.2 | 34.2 | -33.55 | 170 | 电声股份 | 2023-08-25 五 | 8.12 | 8.15 | 7.94 | 8.20 | 7.89 | -2.58% | 1.36% | 37160 | 2985万 | 21.73 | 33.6 | -24.48 | 171 | 电声股份 | 2023-08-23 三 | 7.98 | 7.95 | 8.00 | 8.16 | 7.81 | 0.63% | 1.37% | 37499 | 3009万 | 21.89 | 33.86 | -24.66 | 172 | 电声股份 | 2023-08-22 二 | 7.90 | 7.81 | 7.95 | 7.97 | 7.74 | 1.79% | 0.91% | 25037 | 1967万 | 21.76 | 33.65 | -24.51 |
|
行情刷新 | 流通股东
|