共达电声（002655）历史行情

以下为共达电声近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.760	30.380	31.110	28.420	-0.690	-2.221%	2,185.34万	6.52亿	5.981%
2026-10-08	33.030	31.070	33.150	30.530	-1.470	-4.518%	20.56万	0.00亿	0.000%
2026-10-07	34.850	32.540	34.950	32.310	-1.830	-5.324%	1,749.18万	5.81亿	4.787%
2026-10-06	34.850	32.540	34.950	32.310	-1.830	-5.324%	1,749.18万	5.81亿	4.787%
2026-10-05	34.850	32.540	34.950	32.310	-1.830	-5.324%	1,749.18万	5.81亿	4.787%
2026-10-02	34.850	32.540	34.950	32.310	-1.830	-5.324%	1,749.18万	5.81亿	4.787%
2026-10-01	34.850	32.540	34.950	32.310	-1.830	-5.324%	1,749.18万	5.81亿	4.787%
2026-09-30	34.850	32.540	34.950	32.310	-1.830	-5.324%	17.49万	0.00亿	0.000%
2026-09-29	34.530	34.370	34.900	34.000	-0.150	-0.435%	12.69万	0.00亿	0.000%
2026-09-28	37.230	34.520	37.700	34.000	-2.910	-7.775%	22.65万	0.00亿	0.000%
2026-09-27	39.120	37.430	39.340	37.360	-2.180	-5.504%	1,890.95万	7.23亿	5.175%
2026-09-24	39.120	37.430	39.340	37.360	-2.180	-5.504%	18.91万	0.00亿	0.000%
2026-09-23	39.360	39.610	40.170	38.880	0.260	0.661%	17.63万	0.00亿	0.000%
2026-09-22	40.100	39.350	41.000	39.060	-0.750	-1.870%	20.48万	0.00亿	0.000%
2026-09-21	40.890	40.100	41.070	39.550	-0.800	-1.956%	26.98万	0.00亿	0.000%
2026-09-18	42.290	40.900	42.500	39.600	0.130	0.319%	47.84万	0.00亿	0.000%
2026-09-17	37.510	40.770	40.770	37.490	3.710	10.011%	36.69万	0.00亿	0.000%
2026-09-16	33.680	37.060	37.060	33.150	3.370	10.003%	29.51万	0.00亿	0.000%
2026-09-15	34.600	33.690	35.280	33.500	-1.310	-3.743%	18.85万	0.00亿	0.000%
2026-09-14	33.670	35.000	35.300	32.360	0.750	2.190%	22.23万	0.00亿	0.000%
2026-09-11	35.500	34.250	35.600	32.880	-1.840	-5.098%	34.75万	0.00亿	0.000%
2026-09-10	36.730	36.090	37.000	35.600	-0.910	-2.459%	22.06万	0.00亿	0.000%
2026-09-09	39.380	37.000	39.730	36.870	-2.100	-5.371%	28.98万	0.00亿	0.000%
2026-09-08	38.900	39.100	40.080	38.000	0.250	0.644%	26.53万	0.00亿	0.000%
2026-09-07	38.420	38.850	39.220	36.600	1.140	3.023%	30.43万	0.00亿	0.000%
2026-09-04	38.500	37.710	39.990	37.000	-0.940	-2.432%	27.77万	0.00亿	0.000%
2026-09-03	37.890	38.650	39.310	37.530	1.030	2.738%	23.93万	0.00亿	0.000%
2026-09-02	37.750	37.620	38.350	36.900	-0.590	-1.544%	17.22万	0.00亿	0.000%
2026-09-01	39.180	38.210	39.500	37.860	-0.960	-2.451%	18.86万	0.00亿	0.000%
2026-08-31	37.570	39.170	39.500	36.980	0.950	2.486%	27.33万	0.00亿	0.000%
2026-08-28	39.010	38.220	40.770	38.160	-0.910	-2.326%	31.01万	0.00亿	0.000%
2026-08-27	37.870	39.130	39.430	37.300	1.260	3.327%	31.61万	0.00亿	0.000%
2026-08-26	38.000	37.870	38.370	36.100	0.380	1.014%	31.97万	0.00亿	0.000%
2026-08-25	34.210	37.490	38.230	33.600	2.110	5.964%	42.38万	0.00亿	0.000%
2026-08-24	39.510	35.380	39.870	35.020	-2.390	-6.328%	51.81万	0.00亿	0.000%
2026-08-21	33.820	37.770	37.770	33.820	3.430	9.988%	32.74万	0.00亿	0.000%
2026-08-20	35.050	34.340	36.490	33.930	-0.050	-0.145%	37.41万	0.00亿	0.000%
2026-08-19	36.690	34.390	37.950	34.220	-3.630	-9.548%	46.92万	0.00亿	0.000%
2026-08-18	36.000	38.020	38.230	35.210	2.940	8.381%	41.55万	0.00亿	0.000%
2026-08-17	34.520	35.080	35.250	33.860	1.090	3.207%	31.06万	0.00亿	0.000%
2026-08-14	32.090	33.990	34.000	31.680	1.970	6.152%	30.65万	0.00亿	0.000%
2026-08-13	32.860	32.020	33.660	32.010	-0.260	-0.805%	27.22万	0.00亿	0.000%
2026-08-12	31.160	32.280	32.880	31.110	1.150	3.694%	27.60万	0.00亿	0.000%
2026-08-11	31.280	31.130	32.210	30.500	-0.140	-0.448%	36.77万	0.00亿	0.000%
2026-08-10	29.590	31.270	31.310	28.360	1.890	6.433%	35.69万	0.00亿	0.000%
2026-08-07	28.110	29.380	29.500	27.560	1.540	5.532%	34.59万	0.00亿	0.000%
2026-08-06	27.600	27.840	27.970	26.950	0.770	2.844%	40.14万	0.00亿	0.000%
2026-08-05	25.490	27.070	27.070	25.000	2.460	9.996%	24.66万	0.00亿	0.000%
2026-08-04	22.850	24.610	24.610	22.820	2.240	10.013%	32.30万	0.00亿	0.000%
2026-08-03	22.770	22.370	23.700	21.800	-0.480	-2.101%	25.43万	0.00亿	0.000%
2026-07-31	22.420	22.850	23.420	22.110	1.560	7.327%	40.69万	0.00亿	0.000%
2026-07-30	23.420	21.290	24.100	21.290	-2.370	-10.017%	25.73万	0.00亿	0.000%
2026-07-29	24.480	23.660	24.830	22.500	-0.820	-3.350%	32.01万	0.00亿	0.000%
2026-07-28	25.810	24.480	26.540	24.200	-1.840	-6.991%	18.67万	0.00亿	0.000%
2026-07-27	25.600	26.320	26.390	24.500	0.860	3.378%	19.74万	0.00亿	0.000%
2026-07-24	25.500	25.460	26.480	25.100	-0.430	-1.661%	22.91万	0.00亿	0.000%
2026-07-23	26.940	25.890	27.500	25.540	-0.740	-2.779%	18.97万	0.00亿	0.000%
2026-07-22	27.400	26.630	28.150	26.200	-0.770	-2.810%	28.45万	0.00亿	0.000%
2026-07-21	25.660	27.400	27.420	23.140	1.690	6.573%	43.43万	0.00亿	0.000%
2026-07-20	29.200	25.710	29.230	25.710	-2.860	-10.011%	27.31万	0.00亿	0.000%
2026-07-17	31.800	28.570	32.350	28.570	-3.170	-9.987%	22.97万	0.00亿	0.000%
2026-07-16	33.510	31.740	34.480	31.300	-2.210	-6.510%	21.35万	0.00亿	0.000%
2026-07-15	35.860	33.950	35.980	33.710	-0.060	-0.176%	21.77万	0.00亿	0.000%
2026-07-14	33.280	34.010	34.550	31.800	0.730	2.194%	31.90万	0.00亿	0.000%
2026-07-13	36.380	33.280	38.490	33.180	-3.490	-9.491%	22.69万	0.00亿	0.000%
2026-07-10	38.810	36.770	39.680	36.710	-2.030	-5.232%	18.94万	0.00亿	0.000%
2026-07-09	37.950	38.800	39.100	36.050	1.460	3.910%	24.35万	0.00亿	0.000%
2026-07-08	39.870	37.340	40.800	36.700	-2.190	-5.540%	17.89万	0.00亿	0.000%
2026-07-07	40.920	39.530	41.460	38.000	-1.370	-3.350%	22.63万	0.00亿	0.000%
2026-07-06	41.030	40.900	42.860	39.900	0.210	0.516%	22.68万	0.00亿	0.000%
2026-07-03	42.040	40.690	42.500	40.000	-1.330	-3.165%	23.81万	0.00亿	0.000%
2026-07-02	44.110	42.020	44.800	41.850	-2.790	-6.226%	24.24万	0.00亿	0.000%
2026-07-01	46.220	44.810	47.470	44.500	-1.190	-2.587%	25.90万	0.00亿	0.000%
2026-06-30	45.110	46.000	46.950	41.420	-0.020	-0.043%	37.39万	0.00亿	0.000%
2026-06-29	50.300	46.020	50.630	46.020	-5.110	-9.994%	32.13万	0.00亿	0.000%
2026-06-26	49.110	51.130	52.720	47.900	2.700	5.575%	37.89万	0.00亿	0.000%
2026-06-25	50.200	48.430	52.480	47.900	-1.770	-3.526%	39.74万	0.00亿	0.000%
2026-06-24	47.160	50.200	50.400	45.410	3.410	7.288%	43.65万	0.00亿	0.000%
2026-06-23	50.000	46.790	51.560	46.180	-0.080	-0.171%	93.67万	0.00亿	0.000%
2026-06-22	46.860	46.870	46.870	45.930	4.260	9.998%	27.90万	0.00亿	0.000%
2026-06-18	40.400	42.610	42.610	39.200	3.870	9.990%	38.28万	0.00亿	0.000%
2026-06-17	37.200	38.740	39.790	36.500	1.560	4.196%	34.23万	0.00亿	0.000%
2026-06-16	36.300	37.180	38.400	35.800	1.300	3.623%	27.54万	0.00亿	0.000%
2026-06-15	33.790	35.880	36.520	33.000	2.680	8.072%	28.75万	0.00亿	0.000%
2026-06-12	34.600	33.200	35.480	33.160	-0.700	-2.065%	20.69万	0.00亿	0.000%
2026-06-11	33.590	33.900	34.600	32.490	0.010	0.030%	18.96万	0.00亿	0.000%
2026-06-10	36.120	33.890	36.200	33.030	-2.410	-6.639%	26.45万	0.00亿	0.000%
2026-06-09	35.790	36.300	36.680	34.000	0.840	2.369%	26.79万	0.00亿	0.000%
2026-06-08	36.910	35.460	37.460	34.990	-2.320	-6.141%	31.81万	0.00亿	0.000%
2026-06-05	37.090	37.780	40.380	33.850	0.690	1.860%	51.13万	0.00亿	0.000%
2026-06-04	37.620	37.090	38.180	36.100	-1.180	-3.083%	29.73万	0.00亿	0.000%
2026-06-03	37.150	38.270	38.720	36.860	0.690	1.836%	36.31万	0.00亿	0.000%
2026-06-02	37.960	37.580	38.960	35.100	-0.240	-0.635%	40.42万	0.00亿	0.000%
2026-06-01	39.570	37.820	42.000	37.130	-2.700	-6.663%	55.49万	0.00亿	0.000%
2026-05-29	42.980	40.520	44.800	39.810	-2.020	-4.748%	72.69万	0.00亿	0.000%
2026-05-28	38.470	42.540	42.740	38.080	3.690	9.498%	66.19万	0.00亿	0.000%
2026-05-27	36.280	38.850	39.470	35.970	1.910	5.171%	54.79万	0.00亿	0.000%
2026-05-26	35.370	36.940	38.270	34.880	1.100	3.069%	52.66万	0.00亿	0.000%
2026-05-25	35.070	35.840	36.460	34.550	0.770	2.196%	36.53万	0.00亿	0.000%
2026-05-22	35.300	35.070	35.610	34.070	0.710	2.066%	44.63万	0.00亿	0.000%
2026-05-21	33.430	34.360	36.290	32.880	1.370	4.153%	41.10万	0.00亿	0.000%
2026-05-20	32.970	32.990	33.870	32.450	-0.230	-0.692%	24.47万	0.00亿	0.000%
2026-05-19	34.970	33.220	35.140	32.820	-1.920	-5.464%	45.28万	0.00亿	0.000%
2026-05-18	36.760	35.140	37.530	34.470	-2.240	-5.993%	54.43万	0.00亿	0.000%
2026-05-15	36.490	37.380	38.480	36.170	0.470	1.273%	48.11万	0.00亿	0.000%
2026-05-14	36.470	36.910	37.970	35.900	0.260	0.709%	52.35万	0.00亿	0.000%
2026-05-13	34.480	36.650	37.920	33.390	1.810	5.195%	66.87万	0.00亿	0.000%
2026-05-12	37.820	34.840	38.410	34.560	-1.500	-4.128%	66.89万	0.00亿	0.000%
2026-05-11	40.970	36.340	41.080	35.420	-3.020	-7.673%	102.76万	0.00亿	0.000%
2026-05-08	37.380	39.360	39.360	37.070	3.580	10.006%	43.83万	0.00亿	0.000%
2026-05-07	32.500	35.780	35.780	32.370	3.260	10.025%	26.19万	0.00亿	0.000%
2026-05-06	31.620	32.520	33.240	31.280	1.030	3.271%	49.77万	0.00亿	0.000%
2026-04-30	30.680	31.490	32.160	29.770	0.820	2.674%	65.02万	0.00亿	0.000%
2026-04-29	28.550	30.670	30.670	27.010	2.790	10.007%	91.32万	0.00亿	0.000%
2026-04-28	25.770	27.880	28.230	25.670	2.010	7.770%	60.80万	0.00亿	0.000%
2026-04-27	25.070	25.870	26.470	24.520	0.750	2.986%	41.29万	0.00亿	0.000%
2026-04-24	24.910	25.120	26.170	23.950	0.440	1.783%	58.46万	0.00亿	0.000%
2026-04-23	24.470	24.680	25.100	24.280	0.250	1.023%	31.46万	0.00亿	0.000%
2026-04-22	23.470	24.430	24.870	23.270	0.850	3.605%	33.31万	0.00亿	0.000%
2026-04-21	22.660	23.580	24.340	22.420	0.920	4.060%	38.64万	0.00亿	0.000%
2026-04-20	22.970	22.660	23.200	21.970	-0.220	-0.962%	41.28万	0.00亿	0.000%
2026-04-17	21.850	22.880	23.940	21.850	0.140	0.616%	52.25万	0.00亿	0.000%
2026-04-16	21.970	22.740	22.990	21.720	0.940	4.312%	43.27万	0.00亿	0.000%
2026-04-15	21.950	21.800	22.110	21.090	0.130	0.600%	37.74万	0.00亿	0.000%
2026-04-14	21.360	21.670	21.820	21.000	0.490	2.314%	41.08万	0.00亿	0.000%
2026-04-13	21.090	21.180	21.850	20.800	0.000	0.000%	43.01万	0.00亿	0.000%
2026-04-10	21.420	21.550	22.490	21.120	0.000	0.000%	61.60万	0.00亿	0.000%
2026-04-09	19.570	21.130	21.960	19.410	0.000	0.000%	70.61万	0.00亿	0.000%
2026-04-08	18.980	19.960	20.120	18.920	0.000	0.000%	48.83万	0.00亿	0.000%
2026-04-07	18.760	18.980	19.860	18.540	0.000	0.000%	43.36万	0.00亿	0.000%
2026-04-03	18.300	18.720	19.470	18.190	0.000	0.000%	43.47万	0.00亿	0.000%
2026-04-02	18.420	18.300	18.450	17.990	0.000	0.000%	32.53万	0.00亿	0.000%
2026-04-01	17.960	18.650	18.750	17.780	0.000	0.000%	52.26万	0.00亿	0.000%