*ST声迅(003004)股票行情
*ST声迅(003004)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 |
|---|
| 2025-08-05 | 18.15 | 18.25 | 0.03 | 0.16% | 18.15 | 18.34 | 5013 | 915.84 | 0.76% |
| 2025-08-04 | 18.08 | 18.22 | 0.10 | 0.55% | 18.00 | 18.34 | 6028 | 1098.07 | 0.92% |
| 2025-08-01 | 17.91 | 18.12 | 0.18 | 1.00% | 17.91 | 18.17 | 5662 | 1021.46 | 0.86% |
| 2025-07-31 | 18.06 | 17.94 | -0.11 | -0.61% | 17.91 | 18.15 | 8059 | 1451.60 | 1.22% |
| 2025-07-30 | 18.35 | 18.05 | -0.31 | -1.69% | 18.04 | 18.35 | 10134 | 1842.11 | 1.54% |
| 2025-07-29 | 18.52 | 18.36 | -0.14 | -0.76% | 18.29 | 18.52 | 6838 | 1255.67 | 1.04% |
| 2025-07-28 | 18.39 | 18.50 | 0.09 | 0.49% | 18.36 | 18.55 | 8806 | 1626.08 | 1.34% |
| 2025-07-25 | 18.39 | 18.41 | 0.05 | 0.27% | 18.29 | 18.43 | 6008 | 1102.08 | 0.91% |
| 2025-07-24 | 18.21 | 18.36 | 0.09 | 0.49% | 18.18 | 18.38 | 7619 | 1395.80 | 1.16% |
| 2025-07-23 | 18.40 | 18.27 | -0.11 | -0.60% | 18.25 | 18.40 | 7664 | 1402.08 | 1.16% |
| 2025-07-22 | 18.39 | 18.38 | -0.01 | -0.05% | 18.32 | 18.49 | 6664 | 1224.26 | 1.01% |
| 2025-07-21 | 18.20 | 18.39 | 0.18 | 0.99% | 18.20 | 18.40 | 7789 | 1428.22 | 1.18% |
| 2025-07-18 | 18.44 | 18.21 | -0.56 | -2.98% | 18.15 | 18.55 | 21331 | 3913.34 | 3.24% |
| 2025-07-17 | 18.68 | 18.77 | 0.09 | 0.48% | 18.60 | 18.77 | 7980 | 1490.13 | 1.21% |
| 2025-07-16 | 18.47 | 18.68 | 0.19 | 1.03% | 18.35 | 18.68 | 10611 | 1965.66 | 1.61% |
| 2025-07-15 | 18.57 | 18.49 | -0.08 | -0.43% | 18.27 | 18.74 | 8288 | 1531.87 | 1.26% |
| 2025-07-14 | 18.50 | 18.57 | 0.07 | 0.38% | 18.41 | 18.64 | 8499 | 1570.84 | 1.29% |
| 2025-07-11 | 18.50 | 18.50 | -0.02 | -0.11% | 18.44 | 18.58 | 11334 | 2097.56 | 1.72% |
| 2025-07-10 | 18.49 | 18.52 | 0.04 | 0.22% | 18.38 | 18.63 | 9414 | 1738.48 | 1.43% |
| 2025-07-09 | 18.46 | 18.48 | 0.08 | 0.43% | 18.41 | 18.57 | 6717 | 1242.01 | 1.02% |
| 2025-07-08 | 18.33 | 18.40 | 0.01 | 0.05% | 18.29 | 18.47 | 5808 | 1069.22 | 0.88% |
| 2025-07-07 | 18.44 | 18.39 | -0.08 | -0.43% | 18.23 | 18.44 | 5804 | 1064.51 | 0.88% |
| 2025-07-04 | 18.70 | 18.47 | -0.27 | -1.44% | 18.31 | 18.81 | 9550 | 1763.96 | 1.45% |
| 2025-07-03 | 18.65 | 18.74 | 0.06 | 0.32% | 18.54 | 18.75 | 10062 | 1877.12 | 1.53% |
| 2025-07-02 | 18.67 | 18.68 | 0.01 | 0.05% | 18.31 | 18.78 | 14644 | 2702.10 | 2.23% |
| 2025-07-01 | 18.51 | 18.67 | 0.05 | 0.27% | 18.51 | 18.85 | 8711 | 1626.62 | 1.32% |
| 2025-06-30 | 18.37 | 18.62 | 0.27 | 1.47% | 18.33 | 18.62 | 12293 | 2269.99 | 1.87% |
| 2025-06-27 | 18.38 | 18.35 | 0.02 | 0.11% | 18.23 | 18.54 | 8971 | 1649.30 | 1.36% |
| 2025-06-26 | 18.26 | 18.33 | 0.01 | 0.05% | 18.15 | 18.47 | 7167 | 1312.89 | 1.09% |
| 2025-06-25 | 18.56 | 18.32 | 0.02 | 0.11% | 18.18 | 18.60 | 12907 | 2369.96 | 1.96% |
| 2025-06-24 | 17.91 | 18.30 | 0.61 | 3.45% | 17.77 | 18.45 | 18881 | 3431.15 | 2.87% |
| 2025-06-23 | 17.02 | 17.69 | 0.30 | 1.73% | 17.02 | 17.69 | 12185 | 2108.89 | 1.85% |
| 2025-06-20 | 17.96 | 17.39 | -0.70 | -3.87% | 17.33 | 18.03 | 20915 | 3686.81 | 3.18% |
| 2025-06-19 | 18.50 | 18.09 | -0.54 | -2.90% | 17.98 | 18.50 | 20176 | 3671.96 | 3.07% |
| 2025-06-18 | 19.02 | 18.63 | -0.38 | -2.00% | 18.46 | 19.04 | 18546 | 3475.71 | 2.82% |
| 2025-06-17 | 18.96 | 19.01 | 0.02 | 0.11% | 18.80 | 19.09 | 15482 | 2934.35 | 2.35% |
| 2025-06-16 | 19.60 | 18.99 | 0.18 | 0.96% | 18.86 | 19.60 | 31556 | 6056.05 | 4.80% |
| 2025-06-13 | 18.96 | 18.81 | -0.23 | -1.21% | 18.66 | 19.54 | 18140 | 3457.41 | 2.76% |
| 2025-06-12 | 19.51 | 19.04 | -0.57 | -2.91% | 18.99 | 19.80 | 27338 | 5287.36 | 4.15% |
| 2025-06-11 | 18.98 | 19.61 | 0.76 | 4.03% | 18.91 | 19.79 | 30338 | 5903.56 | 4.61% |
| 2025-06-10 | 19.01 | 18.85 | -0.14 | -0.74% | 18.51 | 19.18 | 24611 | 4666.13 | 3.74% |
| 2025-06-09 | 19.25 | 18.99 | -0.26 | -1.35% | 18.90 | 19.26 | 22194 | 4224.85 | 3.37% |
| 2025-06-06 | 19.10 | 19.25 | 0.15 | 0.79% | 19.09 | 19.28 | 9371 | 1797.19 | 1.42% |
| 2025-06-05 | 19.34 | 19.10 | -0.23 | -1.19% | 19.07 | 19.42 | 13827 | 2657.96 | 2.10% |
| 2025-06-04 | 19.49 | 19.33 | -0.17 | -0.87% | 19.19 | 19.64 | 15550 | 3008.42 | 2.36% |
| 2025-06-03 | 19.53 | 19.50 | -0.03 | -0.15% | 19.40 | 19.75 | 14325 | 2800.84 | 2.18% |
| 2025-05-30 | 19.95 | 19.53 | -0.41 | -2.06% | 19.35 | 20.09 | 15413 | 3034.49 | 2.34% |
| 2025-05-29 | 19.77 | 19.94 | 0.15 | 0.76% | 19.76 | 20.70 | 22634 | 4560.97 | 3.44% |
| 2025-05-28 | 19.48 | 19.79 | 0.48 | 2.49% | 19.18 | 19.98 | 23164 | 4542.24 | 3.52% |
| 2025-05-27 | 19.32 | 19.31 | 0.10 | 0.52% | 18.94 | 19.47 | 19039 | 3664.23 | 2.89% |
| 2025-05-26 | 19.03 | 19.21 | -0.14 | -0.72% | 19.03 | 19.55 | 13617 | 2622.70 | 2.07% |
| 2025-05-23 | 20.02 | 19.35 | -0.56 | -2.81% | 19.30 | 20.04 | 18403 | 3623.05 | 2.80% |
| 2025-05-22 | 19.85 | 19.91 | 0.04 | 0.20% | 19.61 | 20.26 | 22994 | 4588.94 | 3.49% |
| 2025-05-21 | 19.96 | 19.87 | 0.12 | 0.61% | 19.32 | 19.98 | 18664 | 3668.11 | 2.84% |
| 2025-05-20 | 19.91 | 19.75 | -0.23 | -1.15% | 19.69 | 20.50 | 27685 | 5537.77 | 4.21% |
| 2025-05-19 | 19.80 | 19.98 | 0.61 | 3.15% | 19.44 | 20.22 | 30626 | 6057.13 | 4.65% |
| 2025-05-16 | 20.21 | 19.37 | -0.49 | -2.47% | 19.10 | 20.44 | 30209 | 5909.83 | 4.59% |
| 2025-05-15 | 19.79 | 19.86 | 0.95 | 5.02% | 19.29 | 19.86 | 28644 | 5642.97 | 4.35% |
| 2025-05-14 | 18.02 | 18.91 | 0.90 | 5.00% | 17.74 | 18.91 | 32829 | 6029.83 | 4.99% |
| 2025-05-13 | 19.27 | 18.01 | -0.69 | -3.69% | 17.86 | 19.35 | 48576 | 9018.65 | 7.38% |
| 2025-05-12 | 18.20 | 18.70 | 0.89 | 5.00% | 17.94 | 18.70 | 35801 | 6555.83 | 5.44% |
| 2025-05-09 | 17.80 | 17.81 | -0.37 | -2.04% | 17.38 | 18.70 | 94685 | 16890.31 | 14.39% |
| 2025-05-08 | 17.45 | 18.18 | -0.19 | -1.03% | 17.45 | 18.37 | 133667 | 23557.72 | 20.31% |
| 2025-05-07 | 18.37 | 18.37 | -0.97 | -5.02% | 18.37 | 18.37 | 141 | 25.90 | 0.02% |
| 2025-05-06 | 19.34 | 19.34 | -1.02 | -5.01% | 19.34 | 19.34 | 103 | 19.92 | 0.02% |
| 2025-04-29 | 19.80 | 20.36 | 0.23 | 1.14% | 19.80 | 21.06 | 19152 | 3936.22 | 2.91% |
| 2025-04-28 | 19.93 | 20.13 | 0.10 | 0.50% | 19.52 | 20.34 | 12092 | 2412.07 | 1.84% |
| 2025-04-25 | 20.31 | 20.03 | -0.24 | -1.18% | 19.85 | 20.40 | 11423 | 2296.52 | 1.74% |
| 2025-04-24 | 20.71 | 20.27 | -0.42 | -2.03% | 19.97 | 20.90 | 13363 | 2717.09 | 2.03% |
| 2025-04-23 | 20.50 | 20.69 | 0.46 | 2.27% | 20.35 | 20.77 | 12312 | 2536.99 | 1.87% |
| 2025-04-22 | 20.48 | 20.23 | -0.25 | -1.22% | 20.21 | 20.71 | 11279 | 2306.49 | 1.71% |
| 2025-04-21 | 20.03 | 20.48 | 0.44 | 2.20% | 19.88 | 20.50 | 12073 | 2460.40 | 1.83% |
| 2025-04-18 | 20.06 | 20.04 | -0.08 | -0.40% | 19.68 | 20.31 | 12228 | 2442.58 | 1.86% |
| 2025-04-17 | 20.33 | 20.12 | 0.18 | 0.90% | 19.58 | 20.44 | 11376 | 2295.83 | 1.73% |
| 2025-04-16 | 19.98 | 19.94 | -0.38 | -1.87% | 19.52 | 20.90 | 14906 | 3002.06 | 2.27% |
| 2025-04-15 | 20.31 | 20.32 | 0.01 | 0.05% | 20.01 | 20.57 | 11428 | 2312.27 | 1.74% |
| 2025-04-14 | 20.25 | 20.31 | 0.40 | 2.01% | 20.11 | 20.68 | 12715 | 2592.32 | 1.93% |
| 2025-04-11 | 19.88 | 19.91 | 0.02 | 0.10% | 19.46 | 20.20 | 14816 | 2949.62 | 2.25% |
| 2025-04-10 | 19.28 | 19.89 | 1.08 | 5.74% | 19.28 | 20.16 | 28716 | 5706.78 | 4.36% |
| 2025-04-09 | 17.67 | 18.81 | 0.48 | 2.62% | 16.60 | 19.02 | 30158 | 5399.39 | 4.58% |
深证大盘股票行情在线 K线走势图
