共达电声（002655）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-06	14.89	16.05	14.60	16.05	1.46	10.01	802,419	124,935	9.94	22.29
2019-12-05	13.85	15.11	13.61	14.59	0.84	6.11	771,050	111,542	10.91	21.42
2019-12-04	13.23	14.14	13.04	13.75	0.27	2.00	629,723	85,643	8.16	17.49
2019-12-03	13.39	13.54	13.05	13.48	-0.27	-1.96	595,929	79,100	3.56	16.55
2019-12-02	13.19	13.75	13.19	13.75	1.25	10.00	769,155	105,278	4.48	21.37
2019-11-29	12.76	13.04	12.18	12.50	-0.51	-3.92	247,868	31,329	6.61	6.89
2019-11-28	12.79	13.44	12.63	13.01	0.18	1.40	367,562	47,821	6.31	10.21
2019-11-27	12.10	12.95	11.91	12.83	0.64	5.25	265,590	33,382	8.53	7.38
2019-11-26	12.14	12.34	11.95	12.19	0.16	1.33	183,773	22,338	3.24	5.10
2019-11-25	12.50	12.51	11.84	12.03	-0.51	-4.07	210,868	25,537	5.34	5.86
2019-11-22	13.11	13.19	12.17	12.54	-0.56	-4.27	327,088	41,423	7.79	9.09
2019-11-21	13.55	13.55	12.98	13.10	-0.81	-5.82	333,673	44,036	4.10	9.27
2019-11-20	14.52	14.86	13.87	13.91	-0.69	-4.73	395,417	56,583	6.78	10.98
2019-11-19	14.24	14.74	13.88	14.60	0.30	2.10	320,416	45,836	6.01	8.90
2019-11-18	14.50	14.86	13.78	14.30	-0.31	-2.12	400,419	56,837	7.39	11.12
2019-11-15	14.24	15.49	14.21	14.61	-0.24	-1.62	506,907	75,214	8.62	14.08
2019-11-14	14.60	15.42	14.43	14.85	0.71	5.02	567,403	84,021	7.00	15.76
2019-11-13	13.33	14.42	13.20	14.14	0.63	4.66	520,388	72,231	9.03	14.46
2019-11-12	13.32	13.85	12.56	13.51	-0.45	-3.22	536,800	70,553	9.24	14.91
2019-11-11	12.80	14.21	12.62	13.96	1.04	8.05	649,882	90,431	12.31	18.05
2019-11-08	12.85	13.47	12.70	12.92	0.04	0.31	302,982	39,851	5.98	8.42
2019-11-07	12.89	13.09	12.67	12.88	-0.02	-0.16	221,427	28,525	3.26	6.15
2019-11-06	13.73	13.74	12.72	12.90	-0.92	-6.66	340,908	44,967	7.38	9.47
2019-11-05	13.87	14.19	13.57	13.82	-0.20	-1.43	355,732	49,287	4.42	9.88
2019-11-04	13.76	14.43	13.50	14.02	0.27	1.96	470,811	65,945	6.76	13.08
2019-11-01	13.00	13.87	12.68	13.75	0.50	3.77	423,077	56,597	8.98	11.75
2019-10-31	13.10	13.65	12.81	13.25	-0.08	-0.60	362,295	47,587	6.30	10.06
2019-10-30	12.55	13.48	12.32	13.33	0.94	7.59	501,390	65,291	9.36	13.93
2019-10-29	12.53	13.39	12.24	12.39	-0.37	-2.90	442,564	56,804	9.01	12.29
2019-10-28	11.83	13.20	11.80	12.76	0.59	4.85	521,884	65,526	11.50	14.50
2019-10-25	12.35	12.44	11.70	12.17	-0.61	-4.77	454,729	55,087	5.79	12.63
2019-10-24	12.85	13.17	12.26	12.78	0.26	2.08	536,839	68,129	7.27	14.91
2019-10-23	13.90	14.30	12.14	12.52	-0.56	-4.28	831,083	110,110	16.51	23.09
2019-10-22	12.25	13.08	12.06	13.08	1.19	10.01	407,713	52,249	8.58	11.33
2019-10-21	11.08	12.12	10.53	11.89	0.83	7.50	372,699	43,186	14.38	10.35
2019-10-18	11.00	11.58	10.77	11.06	0.19	1.75	295,773	33,042	7.45	8.22
2019-10-17	10.65	11.09	10.51	10.87	0.22	2.07	193,437	20,903	5.45	5.37
2019-10-16	10.90	11.10	10.51	10.65	-0.46	-4.14	230,862	24,862	5.31	6.41
2019-10-15	10.06	11.11	9.71	11.11	1.01	10.00	339,800	36,337	13.86	9.44
2019-10-14	10.25	10.34	9.91	10.10	0.25	2.54	155,624	15,755	4.37	4.32
2019-10-11	9.85	9.98	9.65	9.85	-0.11	-1.10	124,779	12,278	3.31	3.47
2019-10-10	9.58	9.99	9.43	9.96	0.38	3.97	149,136	14,571	5.85	4.14
2019-10-09	9.52	9.61	9.31	9.58	-0.14	-1.44	130,245	12,354	3.09	3.62
2019-10-08	10.31	10.35	9.51	9.72	-0.44	-4.33	184,873	18,208	8.27	5.14

起始日期	上市日
截止日期	今日

共达电声 (002655)

共达电声(002655) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值