声迅股份(003004)股票信息
| 股票代码 | 003004 |
| 股票名称 | 声迅股份 |
| 最新价/元 | 25.35 |
| 涨跌额/元 | 2.01 |
| 涨跌幅/% | 8.61 |
| 买入/元 | 25.34 |
| 卖出/元 | 25.35 |
| 昨收/元 | 23.34 |
| 今开/元 | 24.00 |
| 最高/元 | 25.52 |
| 最低/元 | 23.71 |
| 成交量/手 | 52793.41 |
| 成交额/万 | 13012.19 |
| 股净值/元 | 81.77 |
| 市净率 | 3.03 |
| 总市值/万 | 207494.22 |
| 流通值/万 | 176380.83 |
| 换手率/% | 7.59 |
| 入市日期 | 2020-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
声迅股份(003004)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 24.00 | 25.35 | 2.01 | 8.61 | 52793.41 | 13012.19 | 7.59 |
| 2024-09-27 | 22.60 | 23.34 | 0.90 | 4.01 | 41192.99 | 9505.41 | 5.92 |
| 2024-09-26 | 22.11 | 22.44 | 0.28 | 1.26 | 31546.00 | 7012.56 | 4.53 |
| 2024-09-25 | 22.32 | 22.16 | 0.06 | 0.27 | 36144.04 | 8031.16 | 5.19 |
| 2024-09-24 | 22.33 | 22.10 | -0.18 | -0.81 | 37565.42 | 8251.85 | 5.40 |
| 2024-09-23 | 22.60 | 22.28 | -0.19 | -0.85 | 51716.70 | 11582.89 | 7.43 |
| 2024-09-20 | 22.47 | 22.47 | 1.12 | 5.25 | 70909.30 | 15826.68 | 10.19 |
| 2024-09-19 | 19.70 | 21.35 | 1.94 | 10.00 | 19896.00 | 4101.35 | 2.86 |
| 2024-09-18 | 19.67 | 19.41 | -0.19 | -0.97 | 7970.00 | 1544.43 | 1.15 |
| 2024-09-13 | 20.01 | 19.60 | -0.37 | -1.85 | 7842.00 | 1550.26 | 1.13 |
| 2024-09-12 | 20.26 | 19.97 | -0.19 | -0.94 | 6552.00 | 1317.44 | 0.94 |
| 2024-09-11 | 20.53 | 20.16 | -0.42 | -2.04 | 6283.00 | 1271.81 | 0.90 |
| 2024-09-10 | 20.62 | 20.58 | 0.41 | 2.03 | 9669.00 | 1960.50 | 1.39 |
| 2024-09-09 | 20.00 | 20.17 | -0.03 | -0.15 | 6158.00 | 1237.57 | 0.89 |
| 2024-09-06 | 20.74 | 20.20 | -0.71 | -3.40 | 9669.00 | 1982.87 | 1.39 |
| 2024-09-05 | 20.66 | 20.91 | 0.09 | 0.43 | 7824.00 | 1636.55 | 1.12 |
| 2024-09-04 | 21.14 | 20.82 | -0.33 | -1.56 | 9419.00 | 1964.81 | 1.35 |
| 2024-09-03 | 20.84 | 21.15 | 0.52 | 2.52 | 9044.00 | 1894.04 | 1.30 |
| 2024-09-02 | 21.15 | 20.63 | -0.37 | -1.76 | 7604.00 | 1594.07 | 1.09 |
| 2024-08-30 | 20.55 | 21.00 | 0.45 | 2.19 | 11410.00 | 2398.76 | 1.64 |
| 2024-08-29 | 20.55 | 20.55 | 0.23 | 1.13 | 7388.00 | 1511.09 | 1.06 |
| 2024-08-28 | 20.38 | 20.32 | -0.02 | -0.10 | 8343.00 | 1690.96 | 1.20 |
| 2024-08-27 | 20.89 | 20.34 | -0.82 | -3.88 | 10543.95 | 2162.98 | 1.52 |
| 2024-08-26 | 20.70 | 21.16 | 0.46 | 2.22 | 9446.00 | 1984.66 | 1.36 |
| 2024-08-23 | 20.90 | 20.70 | -0.24 | -1.15 | 10189.92 | 2126.74 | 1.46 |
| 2024-08-22 | 21.90 | 20.94 | -0.77 | -3.55 | 13048.40 | 2768.69 | 1.88 |
| 2024-08-21 | 21.74 | 21.71 | -0.04 | -0.18 | 6242.00 | 1360.81 | 0.90 |
| 2024-08-20 | 22.14 | 21.75 | -0.40 | -1.81 | 8623.00 | 1882.55 | 1.24 |
| 2024-08-19 | 22.35 | 22.15 | -0.20 | -0.90 | 7224.00 | 1607.77 | 1.04 |
| 2024-08-16 | 22.54 | 22.35 | -0.19 | -0.84 | 7928.00 | 1778.71 | 1.14 |
| 2024-08-15 | 22.77 | 22.54 | -0.28 | -1.23 | 11598.00 | 2626.42 | 1.67 |
| 2024-08-14 | 22.80 | 22.82 | 0.12 | 0.53 | 7466.00 | 1699.65 | 1.07 |
| 2024-08-13 | 22.25 | 22.70 | 0.37 | 1.66 | 9476.00 | 2133.63 | 1.36 |
| 2024-08-12 | 22.50 | 22.33 | -0.28 | -1.24 | 8836.00 | 1970.70 | 1.27 |
| 2024-08-09 | 22.90 | 22.61 | -0.07 | -0.31 | 9598.00 | 2188.03 | 1.38 |
| 2024-08-08 | 23.60 | 22.68 | -0.92 | -3.90 | 17449.00 | 3973.23 | 2.51 |
| 2024-08-07 | 23.10 | 23.60 | 0.31 | 1.33 | 12346.54 | 2917.93 | 1.77 |
| 2024-08-06 | 23.46 | 23.29 | 0.15 | 0.65 | 11727.34 | 2722.30 | 1.69 |
| 2024-08-05 | 23.91 | 23.14 | -1.25 | -5.13 | 20994.00 | 4975.02 | 3.02 |
| 2024-08-02 | 24.66 | 24.39 | -0.52 | -2.09 | 23038.00 | 5662.00 | 3.31 |
| 2024-08-01 | 24.77 | 24.91 | -0.02 | -0.08 | 31444.12 | 7854.27 | 4.52 |
| 2024-07-31 | 24.15 | 24.93 | 0.55 | 2.26 | 41943.08 | 10350.47 | 6.03 |
| 2024-07-30 | 24.09 | 24.38 | 0.01 | 0.04 | 37277.12 | 9135.40 | 5.36 |
| 2024-07-29 | 23.67 | 24.37 | 0.69 | 2.91 | 39774.00 | 9681.70 | 5.72 |
| 2024-07-26 | 23.50 | 23.68 | 0.44 | 1.89 | 22369.00 | 5267.45 | 3.21 |
| 2024-07-25 | 22.73 | 23.24 | 0.26 | 1.13 | 15680.00 | 3618.15 | 2.25 |
| 2024-07-24 | 23.10 | 22.98 | -0.56 | -2.38 | 19919.10 | 4598.80 | 2.86 |
| 2024-07-23 | 22.80 | 23.54 | 0.38 | 1.64 | 29264.00 | 6837.08 | 4.21 |
| 2024-07-22 | 22.50 | 23.16 | 0.67 | 2.98 | 25104.87 | 5826.42 | 3.61 |
| 2024-07-19 | 22.23 | 22.49 | 0.28 | 1.26 | 11452.00 | 2571.34 | 1.65 |
| 2024-07-18 | 22.22 | 22.21 | -0.01 | -0.05 | 16395.31 | 3578.09 | 2.36 |
| 2024-07-17 | 23.00 | 22.22 | -0.79 | -3.43 | 21015.00 | 4736.52 | 3.02 |
| 2024-07-16 | 23.43 | 23.01 | -0.25 | -1.08 | 21232.31 | 4876.13 | 3.05 |
| 2024-07-15 | 23.54 | 23.26 | -0.38 | -1.61 | 22570.00 | 5271.77 | 3.24 |
| 2024-07-12 | 23.52 | 23.64 | -0.08 | -0.34 | 24723.15 | 5887.87 | 3.55 |
| 2024-07-11 | 23.39 | 23.72 | 0.36 | 1.54 | 31528.31 | 7457.28 | 4.53 |
| 2024-07-10 | 23.75 | 23.36 | -0.62 | -2.59 | 34084.31 | 8052.23 | 4.90 |
| 2024-07-09 | 24.70 | 23.98 | 0.53 | 2.26 | 39878.86 | 9614.11 | 5.73 |
| 2024-07-08 | 25.20 | 23.45 | -2.20 | -8.58 | 52534.01 | 12484.55 | 7.55 |
| 2024-07-05 | 25.50 | 25.65 | -0.35 | -1.35 | 46413.74 | 11935.96 | 6.67 |
| 2024-07-04 | 25.02 | 26.00 | 0.55 | 2.16 | 58582.43 | 14929.47 | 8.42 |
| 2024-07-03 | 24.65 | 25.45 | -0.11 | -0.43 | 48085.12 | 12173.97 | 6.91 |
| 2024-07-02 | 25.99 | 25.56 | -0.16 | -0.62 | 46218.00 | 11904.95 | 6.64 |
| 2024-07-01 | 26.58 | 25.72 | -0.98 | -3.67 | 60109.12 | 15405.96 | 8.64 |
| 2024-06-28 | 25.79 | 26.70 | 0.00 | 0.00 | 71962.56 | 19055.23 | 10.34 |
| 2024-06-27 | 29.77 | 26.70 | -1.17 | -4.20 | 122521.12 | 34701.05 | 17.61 |
| 2024-06-26 | 24.70 | 27.87 | 2.53 | 9.98 | 96136.44 | 25433.48 | 13.82 |
| 2024-06-25 | 24.25 | 25.34 | 2.30 | 9.98 | 24023.00 | 6079.46 | 3.45 |
| 2024-06-24 | 24.00 | 23.04 | -1.14 | -4.72 | 19109.00 | 4429.03 | 2.75 |
| 2024-06-21 | 23.32 | 24.18 | -0.03 | -0.12 | 17723.00 | 4258.91 | 2.55 |
| 2024-06-20 | 25.29 | 24.21 | -1.02 | -4.04 | 29196.65 | 7123.75 | 4.20 |
| 2024-06-19 | 24.49 | 25.23 | 0.83 | 3.40 | 43392.00 | 10850.76 | 6.24 |
| 2024-06-18 | 23.01 | 24.40 | 1.18 | 5.08 | 35279.88 | 8533.31 | 5.07 |
| 2024-06-17 | 23.88 | 23.22 | -0.36 | -1.53 | 16030.00 | 3759.04 | 2.30 |
| 2024-06-14 | 23.23 | 23.58 | 0.06 | 0.26 | 11235.88 | 2639.23 | 1.61 |
| 2024-06-13 | 23.54 | 23.52 | -0.04 | -0.17 | 13237.12 | 3118.69 | 1.90 |
| 2024-06-12 | 23.23 | 23.56 | 0.15 | 0.64 | 16667.12 | 3934.07 | 2.40 |
| 2024-06-11 | 22.83 | 23.41 | 0.58 | 2.54 | 18748.98 | 4301.24 | 2.69 |
| 2024-06-07 | 22.90 | 22.83 | 0.29 | 1.29 | 19619.30 | 4437.61 | 2.82 |
| 2024-06-06 | 24.85 | 22.54 | -2.19 | -8.86 | 39417.24 | 9186.16 | 5.67 |
| 2024-06-05 | 25.35 | 24.73 | -1.09 | -4.22 | 30995.00 | 7757.31 | 4.45 |
| 2024-06-04 | 24.00 | 25.82 | 1.43 | 5.86 | 55830.00 | 14157.06 | 8.02 |
| 2024-06-03 | 24.28 | 24.59 | 0.35 | 1.44 | 31994.00 | 7764.31 | 4.60 |
| 2024-05-31 | 23.68 | 24.24 | 0.36 | 1.51 | 23526.00 | 5679.88 | 3.38 |
| 2024-05-30 | 23.70 | 23.88 | -0.07 | -0.29 | 24057.00 | 5737.38 | 3.46 |
| 2024-05-29 | 24.51 | 23.95 | -0.39 | -1.60 | 31723.12 | 7695.02 | 4.56 |
| 2024-05-28 | 24.88 | 24.34 | -0.76 | -3.03 | 38059.28 | 9426.47 | 5.47 |
| 2024-05-27 | 25.00 | 25.10 | -0.89 | -3.42 | 49600.50 | 12283.47 | 7.13 |
| 2024-05-24 | 27.66 | 25.99 | -2.83 | -9.82 | 69691.00 | 18342.93 | 10.02 |
| 2024-05-23 | 28.79 | 28.82 | 0.21 | 0.73 | 94295.38 | 27527.11 | 13.55 |
| 2024-05-22 | 27.20 | 28.61 | 1.21 | 4.42 | 77002.00 | 21382.17 | 11.07 |
| 2024-05-21 | 28.35 | 27.40 | -2.23 | -7.53 | 80283.02 | 22182.79 | 11.54 |
| 2024-05-20 | 28.25 | 29.63 | 1.39 | 4.92 | 143578.88 | 41707.03 | 20.64 |
| 2024-05-17 | 26.05 | 28.24 | 2.57 | 10.01 | 104280.16 | 27984.56 | 14.99 |
| 2024-05-16 | 25.67 | 25.67 | -2.85 | -9.99 | 119621.54 | 31291.86 | 17.19 |
| 2024-05-15 | 27.14 | 28.52 | 1.13 | 4.13 | 157118.97 | 45670.68 | 22.58 |
| 2024-05-14 | 27.30 | 27.39 | 2.49 | 10.00 | 98074.19 | 26772.06 | 14.10 |
| 2024-05-13 | 22.19 | 24.90 | 2.26 | 9.98 | 49597.89 | 11774.91 | 7.13 |
| 2024-05-10 | 23.40 | 22.64 | -0.88 | -3.74 | 17305.00 | 3946.63 | 2.49 |
| 2024-05-09 | 23.33 | 23.52 | 0.15 | 0.64 | 14067.84 | 3290.06 | 2.02 |
日K线
周K线
月K线
