声迅股份（003004）历史行情

以下为声迅股份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	57.790	58.240	58.830	54.000	0.310	0.535%	145.17万	0.81亿	2.145%
2026-10-08	60.000	57.930	60.470	57.020	-2.290	-3.803%	1.30万	0.00亿	0.000%
2026-10-07	61.200	60.220	62.500	60.000	-1.030	-1.682%	175.36万	1.07亿	2.551%
2026-10-06	61.200	60.220	62.500	60.000	-1.030	-1.682%	175.36万	1.07亿	2.551%
2026-10-05	61.200	60.220	62.500	60.000	-1.030	-1.682%	175.36万	1.07亿	2.551%
2026-10-02	61.200	60.220	62.500	60.000	-1.030	-1.682%	175.36万	1.07亿	2.551%
2026-10-01	61.200	60.220	62.500	60.000	-1.030	-1.682%	175.36万	1.07亿	2.551%
2026-09-30	61.200	60.220	62.500	60.000	-1.030	-1.682%	1.75万	0.00亿	0.000%
2026-09-29	57.000	61.250	61.600	56.820	4.250	7.456%	2.50万	0.00亿	0.000%
2026-09-28	57.900	57.000	59.200	56.500	-1.060	-1.826%	1.61万	0.00亿	0.000%
2026-09-27	60.220	58.060	61.400	58.060	-2.560	-4.223%	170.38万	1.01亿	2.479%
2026-09-24	60.220	58.060	61.400	58.060	-2.560	-4.223%	1.70万	0.00亿	0.000%
2026-09-23	59.390	60.620	61.510	57.870	1.520	2.572%	2.20万	0.00亿	0.000%
2026-09-22	61.370	59.100	62.500	58.640	-2.270	-3.699%	2.89万	0.00亿	0.000%
2026-09-21	61.780	61.370	65.700	60.420	0.230	0.376%	3.55万	0.00亿	0.000%
2026-09-18	61.000	61.140	62.100	60.100	0.470	0.775%	1.46万	0.00亿	0.000%
2026-09-17	59.980	60.670	61.950	58.710	0.360	0.597%	2.51万	0.00亿	0.000%
2026-09-16	59.630	60.310	61.500	57.160	0.670	1.123%	3.00万	0.00亿	0.000%
2026-09-15	65.000	59.640	66.830	59.330	-5.610	-8.598%	4.13万	0.00亿	0.000%
2026-09-14	74.500	65.250	74.500	65.250	-7.250	-10.000%	4.21万	0.00亿	0.000%
2026-09-11	70.160	72.500	73.590	69.650	1.280	1.797%	2.23万	0.00亿	0.000%
2026-09-10	72.090	71.220	72.620	64.920	-0.020	-0.028%	2.67万	0.00亿	0.000%
2026-09-09	76.200	71.240	76.450	70.000	-5.210	-6.815%	2.47万	0.00亿	0.000%
2026-09-08	78.020	76.450	78.160	74.480	-1.450	-1.861%	2.21万	0.00亿	0.000%
2026-09-07	75.500	77.900	78.780	75.000	2.650	3.522%	2.57万	0.00亿	0.000%
2026-09-04	73.820	75.250	75.500	73.820	1.800	2.451%	1.58万	0.00亿	0.000%
2026-09-03	72.940	73.450	75.850	72.890	0.720	0.990%	1.24万	0.00亿	0.000%
2026-09-02	72.240	72.730	73.400	70.090	0.490	0.678%	0.95万	0.00亿	0.000%
2026-09-01	73.590	72.240	74.500	71.510	-1.330	-1.808%	1.09万	0.00亿	0.000%
2026-08-31	69.000	73.570	74.260	68.500	3.560	5.085%	1.83万	0.00亿	0.000%
2026-08-28	70.500	70.010	71.600	70.010	-0.490	-0.695%	0.90万	0.00亿	0.000%
2026-08-27	68.980	70.500	71.240	68.760	1.500	2.174%	1.04万	0.00亿	0.000%
2026-08-26	70.080	69.000	70.470	68.420	0.160	0.232%	1.15万	0.00亿	0.000%
2026-08-25	67.900	68.840	69.550	65.070	0.000	0.000%	1.23万	0.00亿	0.000%
2026-08-24	72.450	68.840	72.740	68.230	-2.190	-3.083%	1.03万	0.00亿	0.000%
2026-08-21	70.880	71.030	72.530	69.600	-0.380	-0.532%	1.17万	0.00亿	0.000%
2026-08-20	69.310	71.410	72.150	69.030	3.220	4.722%	1.76万	0.00亿	0.000%
2026-08-19	73.350	68.190	73.820	67.840	-6.430	-8.617%	1.63万	0.00亿	0.000%
2026-08-18	74.760	74.620	75.440	73.460	-0.100	-0.134%	1.33万	0.00亿	0.000%
2026-08-17	71.890	74.720	74.800	71.180	2.100	2.892%	1.37万	0.00亿	0.000%
2026-08-14	71.890	72.620	73.140	69.580	0.120	0.166%	1.90万	0.00亿	0.000%
2026-08-13	71.330	72.500	74.080	70.200	1.180	1.655%	2.12万	0.00亿	0.000%
2026-08-12	69.010	71.320	72.550	69.000	2.800	4.086%	2.34万	0.00亿	0.000%
2026-08-11	66.800	68.520	71.480	65.960	2.020	3.038%	2.18万	0.00亿	0.000%
2026-08-10	66.060	66.500	67.990	65.500	1.000	1.527%	1.26万	0.00亿	0.000%
2026-08-07	65.400	65.500	66.480	63.320	0.000	0.000%	1.44万	0.00亿	0.000%
2026-08-06	63.260	65.500	65.830	62.830	1.380	2.152%	1.47万	0.00亿	0.000%
2026-08-05	61.500	64.120	65.000	60.090	2.220	3.586%	1.79万	0.00亿	0.000%
2026-08-04	60.000	61.900	62.810	59.410	2.480	4.174%	2.50万	0.00亿	0.000%
2026-08-03	55.660	59.420	59.700	54.500	3.620	6.487%	2.57万	0.00亿	0.000%
2026-07-31	56.170	55.800	58.580	55.400	2.300	4.299%	2.26万	0.00亿	0.000%
2026-07-30	58.200	53.500	58.600	52.750	-5.110	-8.719%	2.20万	0.00亿	0.000%
2026-07-29	60.240	58.610	61.200	56.000	-1.240	-2.072%	2.12万	0.00亿	0.000%
2026-07-28	59.500	59.850	62.050	58.190	0.250	0.419%	2.09万	0.00亿	0.000%
2026-07-27	56.550	59.600	60.280	55.490	2.600	4.561%	1.66万	0.00亿	0.000%
2026-07-24	56.600	57.000	57.470	55.030	-0.610	-1.059%	1.38万	0.00亿	0.000%
2026-07-23	57.100	57.610	59.000	56.140	0.220	0.383%	1.65万	0.00亿	0.000%
2026-07-22	60.930	57.390	61.410	55.440	-2.480	-4.142%	3.07万	0.00亿	0.000%
2026-07-21	59.000	59.870	61.000	51.720	2.400	4.176%	5.33万	0.00亿	0.000%
2026-07-20	63.000	57.470	65.840	57.470	-6.390	-10.006%	3.48万	0.00亿	0.000%
2026-07-17	69.930	63.860	69.990	63.860	-7.090	-9.993%	2.23万	0.00亿	0.000%
2026-07-16	75.040	70.950	76.800	68.990	-4.620	-6.114%	3.21万	0.00亿	0.000%
2026-07-15	81.560	75.570	81.880	75.500	-6.070	-7.435%	3.01万	0.00亿	0.000%
2026-07-14	79.000	81.640	83.500	75.850	2.640	3.342%	3.89万	0.00亿	0.000%
2026-07-13	82.820	79.000	83.770	76.360	-4.010	-4.831%	3.95万	0.00亿	0.000%
2026-07-10	84.280	83.010	89.450	82.820	-1.480	-1.752%	4.93万	0.00亿	0.000%
2026-07-09	81.020	84.490	85.960	76.230	4.160	5.179%	5.24万	0.00亿	0.000%
2026-07-08	81.030	80.330	84.840	80.220	0.380	0.475%	5.51万	0.00亿	0.000%
2026-07-07	72.680	79.950	79.950	71.520	7.270	10.003%	3.37万	0.00亿	0.000%
2026-07-06	72.800	72.680	75.590	71.500	-0.130	-0.179%	2.55万	0.00亿	0.000%
2026-07-03	74.990	72.810	75.550	72.500	-1.170	-1.582%	2.46万	0.00亿	0.000%
2026-07-02	78.530	73.980	80.000	72.730	-5.340	-6.732%	4.35万	0.00亿	0.000%
2026-07-01	81.450	79.320	82.340	78.120	-2.230	-2.735%	4.09万	0.00亿	0.000%
2026-06-30	80.500	81.550	84.000	78.500	4.900	6.393%	6.26万	0.00亿	0.000%
2026-06-29	70.850	76.650	76.650	69.010	6.970	10.003%	5.74万	0.00亿	0.000%
2026-06-26	67.320	69.680	69.980	66.190	2.360	3.506%	2.84万	0.00亿	0.000%
2026-06-25	70.110	67.320	71.400	66.120	-3.250	-4.605%	3.29万	0.00亿	0.000%
2026-06-24	69.300	70.570	72.550	68.330	-2.820	-3.842%	4.94万	0.00亿	0.000%
2026-06-23	70.110	73.390	78.000	69.490	1.790	2.500%	6.01万	0.00亿	0.000%
2026-06-22	68.490	71.600	71.930	64.500	2.460	3.558%	5.64万	0.00亿	0.000%
2026-06-18	67.610	69.140	70.500	65.250	2.870	4.331%	6.19万	0.00亿	0.000%
2026-06-17	65.400	66.270	67.400	64.010	1.020	1.563%	3.42万	0.00亿	0.000%
2026-06-16	65.480	65.250	66.200	63.100	-0.250	-0.382%	3.13万	0.00亿	0.000%
2026-06-15	63.890	65.500	65.980	62.850	1.610	2.520%	4.02万	0.00亿	0.000%
2026-06-12	64.190	63.890	65.500	62.010	-0.300	-0.467%	3.67万	0.00亿	0.000%
2026-06-11	66.090	64.190	67.910	62.800	-3.710	-5.464%	5.16万	0.00亿	0.000%
2026-06-10	64.370	67.900	69.470	64.000	2.660	4.077%	5.62万	0.00亿	0.000%
2026-06-09	66.880	65.240	66.950	62.000	-1.640	-2.452%	5.77万	0.00亿	0.000%
2026-06-08	60.010	66.880	68.520	60.010	4.590	7.369%	7.34万	0.00亿	0.000%
2026-06-05	61.280	62.290	64.350	59.100	0.890	1.450%	6.55万	0.00亿	0.000%
2026-06-04	59.040	61.400	66.600	58.570	-3.090	-4.791%	7.89万	0.00亿	0.000%
2026-06-03	65.380	64.490	67.550	64.490	-7.160	-9.993%	2.19万	0.00亿	0.000%
2026-06-02	68.000	71.650	72.250	62.500	5.970	9.090%	9.42万	0.00亿	0.000%
2026-06-01	59.710	65.680	65.680	59.710	5.970	9.998%	3.97万	0.00亿	0.000%
2026-05-29	55.030	59.710	61.080	55.030	2.430	4.242%	5.97万	0.00亿	0.000%
2026-05-28	54.830	57.280	57.590	53.800	2.370	4.316%	4.90万	0.00亿	0.000%
2026-05-27	53.560	54.910	60.180	52.100	0.170	0.311%	6.92万	0.00亿	0.000%
2026-05-26	49.300	54.740	54.740	47.520	4.980	10.008%	5.71万	0.00亿	0.000%
2026-05-25	48.580	49.760	50.360	47.200	-0.040	-0.080%	5.68万	0.00亿	0.000%
2026-05-22	49.000	49.800	51.040	46.200	0.160	0.322%	7.52万	0.00亿	0.000%
2026-05-21	47.140	49.640	49.640	45.970	4.510	9.993%	3.32万	0.00亿	0.000%
2026-05-20	40.620	45.130	45.130	39.200	4.100	9.993%	4.96万	0.00亿	0.000%
2026-05-18	39.130	41.030	41.030	39.000	1.950	4.990%	2.22万	0.00亿	0.000%
2026-05-15	39.980	39.080	40.670	38.700	-1.020	-2.544%	1.71万	0.00亿	0.000%
2026-05-14	40.000	40.100	41.380	38.780	0.100	0.250%	1.86万	0.00亿	0.000%
2026-05-13	41.490	40.000	41.590	39.040	-0.790	-1.937%	1.78万	0.00亿	0.000%
2026-05-12	42.240	40.790	42.260	40.420	0.540	1.342%	3.10万	0.00亿	0.000%
2026-05-11	40.250	40.250	40.250	38.330	1.920	5.009%	2.87万	0.00亿	0.000%
2026-05-08	38.330	38.330	38.330	38.330	1.830	5.014%	0.12万	0.00亿	0.000%
2026-05-07	35.700	36.500	36.500	35.700	1.740	5.006%	0.51万	0.00亿	0.000%
2026-05-06	33.390	34.760	34.760	33.390	1.660	5.015%	1.01万	0.00亿	0.000%
2026-04-30	32.010	33.100	33.600	31.800	1.090	3.405%	0.85万	0.00亿	0.000%
2026-04-29	32.100	32.010	32.410	31.650	-0.090	-0.280%	0.49万	0.00亿	0.000%
2026-04-28	32.170	32.100	32.450	32.020	0.030	0.094%	0.43万	0.00亿	0.000%
2026-04-27	31.900	32.070	32.350	31.500	0.170	0.533%	0.45万	0.00亿	0.000%
2026-04-24	32.130	31.900	32.310	31.280	0.010	0.031%	0.44万	0.00亿	0.000%
2026-04-23	31.600	31.890	32.240	31.500	0.070	0.220%	0.42万	0.00亿	0.000%
2026-04-22	32.440	31.820	32.440	31.250	-0.600	-1.851%	0.77万	0.00亿	0.000%
2026-04-21	34.490	32.420	34.490	31.820	-1.070	-3.195%	1.47万	0.00亿	0.000%
2026-04-20	31.950	33.490	33.540	31.950	1.550	4.853%	1.52万	0.00亿	0.000%
2026-04-17	31.080	31.940	32.400	31.080	0.460	1.461%	0.68万	0.00亿	0.000%
2026-04-16	30.800	31.480	31.670	30.800	0.480	1.548%	0.60万	0.00亿	0.000%
2026-04-15	30.630	31.000	31.480	30.050	0.040	0.129%	0.87万	0.00亿	0.000%
2026-04-14	31.480	30.960	31.680	30.500	-0.020	-0.065%	1.09万	0.00亿	0.000%
2026-04-13	29.060	30.980	30.980	29.060	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-10	28.250	29.500	29.520	28.250	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-09	28.450	28.110	28.840	28.010	0.000	0.000%	0.41万	0.00亿	0.000%
2026-04-08	27.830	28.600	28.680	27.830	0.000	0.000%	0.55万	0.00亿	0.000%
2026-04-07	28.100	27.730	28.100	27.600	0.000	0.000%	0.46万	0.00亿	0.000%
2026-04-03	29.000	28.010	29.260	28.000	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-02	29.780	29.040	30.040	28.520	0.000	0.000%	0.40万	0.00亿	0.000%
2026-04-01	29.960	29.980	30.680	29.880	0.000	0.000%	0.43万	0.00亿	0.000%