当前位置: 爱股网 > 股票行情 > 电声股份(300805)股票行情

电声股份(300805)股票行情

电声股份(300805)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.03	10.82	-0.28	-2.52%	10.72	11.15	44031	4790.30	1.53%	0.00
2026-03-25	10.99	11.10	0.27	2.49%	10.88	11.15	60358	6678.42	2.09%	0.00
2026-03-24	10.64	10.83	0.39	3.74%	10.48	10.83	65155	6943.11	2.26%	0.00
2026-03-23	10.81	10.44	-0.68	-6.12%	10.32	10.94	82472	8781.79	2.86%	0.00
2026-03-20	11.53	11.12	-0.31	-2.71%	11.10	11.57	66044	7438.87	2.29%	0.00
2026-03-19	11.59	11.43	-0.33	-2.81%	11.37	11.66	73728	8467.23	2.56%	0.00
2026-03-18	11.65	11.76	0.18	1.55%	11.51	11.78	51927	6050.97	1.80%	0.00
2026-03-17	11.79	11.58	-0.19	-1.61%	11.53	11.91	55860	6544.86	1.94%	0.00
2026-03-16	11.60	11.77	0.16	1.38%	11.53	11.78	64997	7602.64	2.25%	0.00
2026-03-13	11.57	11.61	-0.01	-0.09%	11.55	11.85	72086	8426.58	2.50%	0.00
2026-03-12	11.87	11.62	-0.23	-1.94%	11.58	11.89	88193	10308.12	3.06%	0.00
2026-03-11	12.12	11.85	-0.25	-2.07%	11.84	12.14	95669	11433.03	3.32%	0.00
2026-03-10	12.23	12.10	-0.05	-0.41%	11.99	12.37	150560	18261.59	5.22%	0.00
2026-03-09	11.89	12.15	0.07	0.58%	11.78	12.19	88647	10634.90	3.07%	0.00
2026-03-06	11.86	12.08	0.10	0.83%	11.83	12.11	60712	7306.44	2.11%	0.00
2026-03-05	11.93	11.98	0.25	2.13%	11.85	12.10	84741	10166.84	2.94%	0.00
2026-03-04	11.60	11.73	-0.02	-0.17%	11.51	11.83	83534	9777.52	2.90%	0.00
2026-03-03	12.51	11.75	-0.77	-6.15%	11.72	12.60	118776	14379.06	4.12%	0.00
2026-03-02	13.09	12.52	-0.70	-5.30%	12.39	13.09	168748	21257.57	5.85%	0.00
2026-02-27	13.06	13.22	0.22	1.69%	12.94	13.23	111981	14683.61	3.88%	20.00
2026-02-26	13.34	13.00	-0.23	-1.74%	12.90	13.37	142124	18508.54	4.93%	0.00
2026-02-25	13.44	13.23	-0.21	-1.56%	13.20	13.47	145974	19386.54	5.06%	0.00
2026-02-24	13.83	13.44	-0.20	-1.47%	13.16	13.89	165435	22131.36	5.74%	0.00
2026-02-13	13.65	13.64	0.04	0.29%	13.61	14.10	170241	23511.73	5.90%	20.00
2026-02-12	13.82	13.60	-0.29	-2.09%	13.35	13.95	242102	33076.44	8.40%	0.00
2026-02-11	14.54	13.89	-0.94	-6.34%	13.87	14.67	328351	46433.76	11.39%	0.00
2026-02-10	14.37	14.83	0.32	2.21%	14.01	15.14	457787	67448.46	15.88%	14.00
2026-02-09	14.30	14.51	0.39	2.76%	13.88	14.57	384154	54858.99	13.32%	50.00
2026-02-06	14.01	14.12	-0.65	-4.40%	13.34	14.34	387044	54095.68	13.42%	35.00
2026-02-05	13.77	14.77	0.71	5.05%	13.77	15.20	580033	84509.50	20.12%	12.00
2026-02-04	14.51	14.06	-0.89	-5.95%	13.81	14.73	365010	51416.46	12.66%	10.00
2026-02-03	15.11	14.95	0.07	0.47%	14.59	15.16	421679	62650.79	14.63%	1.00
2026-02-02	16.00	14.88	-0.79	-5.04%	14.76	16.10	653076	99459.49	22.65%	20.00
2026-01-30	12.86	15.67	2.61	19.98%	12.80	15.67	519000	76341.40	18.00%	23.00
2026-01-29	12.54	13.06	0.49	3.90%	12.38	13.49	298486	39309.38	10.35%	0.00
2026-01-28	12.77	12.57	-0.40	-3.08%	12.53	13.19	188562	24153.09	6.54%	25.00
2026-01-27	12.64	12.97	0.36	2.85%	12.58	13.68	234561	30413.25	8.14%	2.00
2026-01-26	12.82	12.61	-0.18	-1.41%	12.34	12.87	97047	12156.33	3.37%	0.00
2026-01-23	12.53	12.79	0.31	2.48%	12.45	12.87	96648	12301.48	3.35%	0.00
2026-01-22	12.27	12.48	0.21	1.71%	12.10	12.59	101206	12573.41	3.51%	0.00
2026-01-21	12.08	12.27	0.00	0.00%	12.06	12.52	100186	12347.05	3.47%	0.00
2026-01-20	12.41	12.27	0.11	0.90%	12.11	12.60	122812	15120.94	4.26%	0.00
2026-01-19	12.23	12.16	-0.05	-0.41%	12.07	12.50	116858	14322.99	4.05%	0.00
2026-01-16	12.76	12.21	-0.59	-4.61%	11.91	12.85	164400	20073.27	5.70%	0.00
2026-01-15	12.70	12.80	-0.18	-1.39%	12.45	13.16	195298	25064.92	6.77%	0.00
2026-01-14	12.39	12.98	0.45	3.59%	12.39	13.22	323114	41841.18	11.21%	0.00
2026-01-13	12.89	12.53	-0.03	-0.24%	12.40	13.19	364882	46825.12	12.66%	1.00
2026-01-12	12.00	12.56	0.73	6.17%	11.80	12.68	261991	32225.65	9.09%	1.00
2026-01-09	11.19	11.83	0.65	5.81%	11.19	11.83	159242	18397.28	5.52%	0.00
2026-01-08	10.84	11.18	0.29	2.66%	10.73	11.35	135032	15015.71	4.68%	0.00
2026-01-07	10.84	10.89	0.01	0.09%	10.79	11.38	108255	11875.12	3.75%	0.00
2026-01-06	10.85	10.88	0.03	0.28%	10.77	10.95	62035	6738.89	2.15%	0.00
2026-01-05	10.51	10.85	0.30	2.84%	10.44	10.99	97029	10422.64	3.37%	0.00
2025-12-31	10.28	10.55	0.26	2.53%	10.28	10.73	97011	10243.19	3.36%	0.00
2025-12-30	10.35	10.29	0.00	0.00%	10.22	10.51	67790	7029.88	2.35%	0.00
2025-12-29	10.37	10.29	-0.08	-0.77%	10.26	10.40	48768	5034.89	1.69%	0.00
2025-12-26	10.59	10.37	-0.18	-1.71%	10.31	10.61	80944	8450.85	2.81%	0.00
2025-12-25	10.50	10.55	0.10	0.96%	10.40	10.62	76778	8081.13	2.66%	0.00
2025-12-24	10.49	10.45	-0.15	-1.42%	10.09	10.54	130561	13510.79	4.53%	0.00
2025-12-23	10.42	10.60	0.18	1.73%	10.20	10.82	158199	16680.60	5.49%	0.00
2025-12-22	10.50	10.42	-0.07	-0.67%	10.38	10.59	43586	4548.19	1.51%	0.00
2025-12-19	10.39	10.49	0.14	1.35%	10.31	10.53	40079	4179.37	1.39%	0.00
2025-12-18	10.18	10.35	0.06	0.58%	10.18	10.48	46601	4836.36	1.62%	0.00
2025-12-17	10.18	10.29	0.08	0.78%	10.02	10.33	65201	6629.75	2.26%	0.00
2025-12-16	10.55	10.21	-0.34	-3.22%	10.20	10.63	62860	6504.13	2.18%	0.00
2025-12-15	10.65	10.55	-0.10	-0.94%	10.41	10.76	53372	5651.28	1.85%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58