电声股份（300805）历史行情
以下为电声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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.880 | 8.670 | 8.900 | 8.620 | -0.190 | -2.144% | 1,272.93万 | 1.11亿 | 4.240% |
| 2026-10-05 | 8.880 | 8.670 | 8.900 | 8.620 | -0.190 | -2.144% | 1,272.93万 | 1.11亿 | 4.240% |
| 2026-10-02 | 8.880 | 8.670 | 8.900 | 8.620 | -0.190 | -2.144% | 1,272.93万 | 1.11亿 | 4.240% |
| 2026-10-01 | 8.880 | 8.670 | 8.900 | 8.620 | -0.190 | -2.144% | 1,272.93万 | 1.11亿 | 4.240% |
| 2026-09-30 | 8.880 | 8.670 | 8.900 | 8.620 | -0.190 | -2.144% | 12.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.410 | 8.860 | 8.910 | 8.360 | 0.410 | 4.852% | 16.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.690 | 8.450 | 8.740 | 8.380 | -0.200 | -2.312% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.560 | 8.650 | 9.060 | 8.470 | 0.130 | 1.526% | 1,821.24万 | 1.60亿 | 6.066% |
| 2026-09-24 | 8.560 | 8.650 | 9.060 | 8.470 | 0.130 | 1.526% | 18.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.670 | 8.520 | 8.670 | 8.420 | -0.150 | -1.730% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.530 | 8.670 | 8.740 | 8.500 | 0.180 | 2.120% | 10.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.370 | 8.490 | 8.520 | 8.300 | 0.190 | 2.289% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.370 | 8.300 | 8.430 | 8.260 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.060 | 8.300 | 8.310 | 8.040 | 0.200 | 2.469% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.980 | 8.100 | 8.100 | 7.850 | 0.100 | 1.250% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.200 | 8.000 | 8.290 | 7.990 | -0.230 | -2.795% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.360 | 8.230 | 8.360 | 8.120 | -0.020 | -0.242% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.360 | 8.250 | 8.360 | 8.160 | -0.150 | -1.786% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.500 | 8.400 | 8.500 | 8.300 | -0.120 | -1.408% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.700 | 8.520 | 8.740 | 8.430 | -0.220 | -2.517% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.580 | 8.740 | 8.810 | 8.510 | 0.140 | 1.628% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.560 | 8.600 | 8.710 | 8.500 | 0.040 | 0.467% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.540 | 8.560 | 8.860 | 8.400 | 0.190 | 2.270% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.570 | 8.370 | 8.690 | 8.340 | -0.190 | -2.220% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.630 | 8.560 | 8.720 | 8.480 | -0.180 | -2.059% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.520 | 8.740 | 8.790 | 8.510 | 0.260 | 3.066% | 14.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.190 | 8.480 | 8.490 | 8.160 | 0.230 | 2.788% | 12.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.410 | 8.250 | 8.410 | 8.180 | 0.140 | 1.726% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.020 | 8.110 | 8.230 | 7.990 | 0.120 | 1.502% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.020 | 7.990 | 8.060 | 7.870 | -0.020 | -0.250% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.750 | 8.010 | 8.030 | 7.640 | 0.310 | 4.026% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.900 | 7.700 | 7.930 | 7.620 | -0.190 | -2.408% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.880 | 7.890 | 7.900 | 7.700 | -0.060 | -0.755% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.870 | 7.950 | 8.050 | 7.740 | 0.120 | 1.533% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.080 | 7.830 | 8.170 | 7.800 | -0.360 | -4.396% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.420 | 8.190 | 8.420 | 8.120 | -0.230 | -2.732% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.360 | 8.420 | 8.430 | 8.190 | 0.060 | 0.718% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.410 | 8.360 | 8.500 | 8.190 | -0.070 | -0.830% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.650 | 8.430 | 8.790 | 8.430 | -0.230 | -2.656% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.400 | 8.660 | 8.750 | 8.380 | 0.240 | 2.850% | 12.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.600 | 8.420 | 8.600 | 8.320 | -0.130 | -1.520% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.280 | 8.550 | 8.550 | 8.190 | 0.230 | 2.764% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.300 | 8.320 | 8.330 | 7.990 | -0.030 | -0.359% | 13.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.440 | 8.350 | 8.510 | 8.210 | -0.100 | -1.183% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.370 | 8.450 | 8.520 | 8.350 | -0.020 | -0.236% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.350 | 8.470 | 8.500 | 8.210 | 0.280 | 3.419% | 17.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.110 | 8.190 | 8.260 | 8.040 | -0.050 | -0.607% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.700 | 8.240 | 8.420 | 7.680 | 0.680 | 8.995% | 30.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.670 | 7.560 | 8.000 | 7.530 | -0.210 | -2.703% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.800 | 7.770 | 7.900 | 7.630 | -0.050 | -0.639% | 16.73万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.780 | 7.820 | 7.950 | 7.670 | 0.020 | 0.256% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.370 | 7.800 | 7.820 | 7.200 | 0.320 | 4.278% | 18.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.910 | 7.480 | 7.950 | 7.470 | -0.650 | -7.995% | 20.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.300 | 8.130 | 8.300 | 7.720 | -0.250 | -2.983% | 24.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.090 | 8.380 | 8.430 | 7.920 | -0.030 | -0.357% | 24.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.120 | 8.410 | 8.560 | 7.800 | 0.110 | 1.325% | 32.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.340 | 8.300 | 8.590 | 7.920 | 0.120 | 1.467% | 34.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.120 | 8.180 | 9.500 | 8.180 | -0.650 | -7.361% | 49.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.400 | 8.830 | 8.830 | 7.330 | 1.470 | 19.973% | 43.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.140 | 7.360 | 7.440 | 7.140 | 0.160 | 2.222% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.100 | 7.200 | 7.200 | 6.930 | 0.100 | 1.408% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.480 | 7.100 | 7.510 | 7.100 | -0.360 | -4.826% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.190 | 7.460 | 7.660 | 7.050 | 0.240 | 3.324% | 10.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.180 | 7.220 | 7.400 | 7.060 | 0.040 | 0.557% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.210 | 7.180 | 7.250 | 7.020 | 0.000 | 0.000% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.350 | 7.180 | 7.430 | 7.170 | -0.210 | -2.842% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.470 | 7.390 | 7.680 | 7.370 | -0.140 | -1.859% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.500 | 7.530 | 7.640 | 7.340 | 0.070 | 0.938% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.670 | 7.460 | 7.890 | 7.450 | -0.060 | -0.798% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.240 | 7.520 | 7.750 | 7.170 | 0.300 | 4.155% | 10.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.190 | 7.220 | 7.340 | 7.110 | 0.000 | 0.000% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.190 | 7.220 | 7.330 | 7.020 | -0.040 | -0.551% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.380 | 7.260 | 7.450 | 7.090 | -0.180 | -2.419% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.630 | 7.440 | 7.630 | 7.360 | -0.190 | -2.490% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.880 | 7.630 | 7.920 | 7.530 | -0.300 | -3.783% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.890 | 7.930 | 8.090 | 7.850 | -0.040 | -0.502% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.820 | 7.970 | 7.980 | 7.570 | 0.100 | 1.271% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.820 | 7.870 | 8.020 | 7.720 | 0.000 | 0.000% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.150 | 7.870 | 8.160 | 7.800 | -0.210 | -2.599% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.070 | 8.080 | 8.110 | 7.860 | 0.010 | 0.124% | 5.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.010 | 8.070 | 8.250 | 7.960 | 0.060 | 0.749% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.950 | 8.010 | 8.080 | 7.800 | 0.190 | 2.430% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.940 | 7.820 | 7.980 | 7.720 | -0.200 | -2.494% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.180 | 8.020 | 8.300 | 7.890 | -0.220 | -2.670% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.250 | 8.240 | 8.350 | 8.120 | 0.040 | 0.488% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.310 | 8.200 | 8.500 | 8.080 | -0.190 | -2.265% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.210 | 8.390 | 8.520 | 8.070 | 0.220 | 2.693% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.430 | 8.170 | 8.430 | 8.120 | -0.240 | -2.854% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.470 | 8.410 | 8.520 | 8.320 | -0.160 | -1.867% | 6.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.000 | 8.570 | 9.030 | 8.490 | -0.410 | -4.566% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.580 | 8.980 | 9.110 | 8.550 | 0.400 | 4.662% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.770 | 8.580 | 8.910 | 8.570 | -0.200 | -2.278% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.720 | 8.780 | 8.910 | 8.540 | 0.060 | 0.688% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.020 | 8.720 | 9.040 | 8.640 | -0.200 | -2.242% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.140 | 8.920 | 9.140 | 8.770 | -0.240 | -2.620% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.370 | 9.160 | 9.510 | 9.030 | -0.150 | -1.611% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.320 | 9.310 | 9.370 | 9.100 | 0.060 | 0.649% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.710 | 9.250 | 9.840 | 9.230 | -0.460 | -4.737% | 6.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.000 | 9.710 | 10.040 | 9.640 | -0.380 | -3.766% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.990 | 10.090 | 10.250 | 9.940 | 0.060 | 0.598% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.950 | 10.030 | 10.150 | 9.870 | 0.040 | 0.400% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.100 | 9.990 | 10.360 | 9.920 | -0.030 | -0.299% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.580 | 10.020 | 10.580 | 9.970 | -0.420 | -4.023% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.450 | 10.440 | 10.600 | 10.270 | 0.030 | 0.288% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.720 | 10.410 | 10.720 | 10.380 | -0.310 | -2.892% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.820 | 10.720 | 10.850 | 10.610 | -0.030 | -0.279% | 8.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.830 | 10.750 | 10.950 | 10.720 | -0.010 | -0.093% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.530 | 10.760 | 10.830 | 10.490 | 0.200 | 1.894% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.470 | 10.560 | 10.710 | 10.450 | 0.190 | 1.832% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.450 | 10.370 | 10.560 | 10.290 | -0.090 | -0.860% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.210 | 10.460 | 10.650 | 10.210 | 0.190 | 1.850% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.470 | 10.270 | 10.470 | 10.170 | -0.320 | -3.022% | 8.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.480 | 10.590 | 10.600 | 10.370 | 0.020 | 0.189% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.670 | 10.570 | 10.740 | 10.340 | -0.270 | -2.491% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.670 | 10.840 | 11.050 | 10.660 | 0.180 | 1.689% | 14.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.650 | 10.660 | 10.690 | 10.460 | -0.040 | -0.374% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.680 | 10.700 | 10.950 | 10.530 | -0.040 | -0.372% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.550 | 10.740 | 10.840 | 10.460 | 0.190 | 1.801% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.470 | 10.550 | 10.620 | 10.340 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.270 | 10.550 | 10.580 | 10.230 | 0.310 | 3.027% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.430 | 10.240 | 10.440 | 10.200 | -0.130 | -1.254% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.470 | 10.370 | 10.510 | 10.190 | 0.130 | 1.270% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.290 | 10.240 | 10.320 | 10.170 | -0.090 | -0.871% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.330 | 10.330 | 10.450 | 10.270 | 0.120 | 1.175% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.420 | 10.210 | 10.480 | 10.180 | 0.000 | 0.000% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.110 | 10.580 | 10.600 | 10.070 | 0.000 | 0.000% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.490 | 9.840 | 9.940 | 9.490 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.040 | 9.470 | 10.070 | 9.450 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.290 | 10.010 | 10.290 | 9.940 | 0.000 | 0.000% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.330 | 10.290 | 10.340 | 10.190 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |