电声股份(300805)股票信息
| 股票代码 | 300805 |
| 股票名称 | 电声股份 |
| 最新价/元 | 7.87 |
| 涨跌额/元 | -1.60 |
| 涨跌幅/% | -16.90 |
| 买入/元 | 7.86 |
| 卖出/元 | 7.87 |
| 昨收/元 | 9.47 |
| 今开/元 | 9.00 |
| 最高/元 | 9.00 |
| 最低/元 | 7.87 |
| 成交量/手 | 205909.28 |
| 成交额/万 | 17329.18 |
| 股净值/元 | 98.38 |
| 市净率 | 2.20 |
| 总市值/万 | 333082.01 |
| 流通值/万 | 225978.55 |
| 换手率/% | 7.17 |
| 入市日期 | 2019-11-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
电声股份(300805)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.00 | 7.87 | -1.60 | -16.90 | 205909.28 | 17329.18 | 7.17 |
| 2024-10-08 | 9.93 | 9.47 | 0.98 | 11.54 | 275601.28 | 25356.50 | 9.60 |
| 2024-09-30 | 7.75 | 8.49 | 1.07 | 14.42 | 247231.00 | 19809.08 | 8.61 |
| 2024-09-27 | 7.16 | 7.42 | 0.33 | 4.65 | 150777.00 | 11014.22 | 5.25 |
| 2024-09-26 | 7.01 | 7.09 | 0.08 | 1.14 | 99749.00 | 6998.17 | 3.47 |
| 2024-09-25 | 6.88 | 7.01 | 0.18 | 2.64 | 116486.00 | 8196.22 | 4.06 |
| 2024-09-24 | 6.74 | 6.83 | 0.11 | 1.64 | 65759.00 | 4450.62 | 2.29 |
| 2024-09-23 | 6.66 | 6.72 | 0.07 | 1.05 | 36869.00 | 2464.28 | 1.28 |
| 2024-09-20 | 6.62 | 6.65 | 0.06 | 0.91 | 36969.00 | 2441.59 | 1.29 |
| 2024-09-19 | 6.41 | 6.59 | 0.21 | 3.29 | 53003.00 | 3461.91 | 1.85 |
| 2024-09-18 | 6.48 | 6.38 | -0.11 | -1.70 | 49808.00 | 3160.29 | 1.73 |
| 2024-09-13 | 6.64 | 6.49 | -0.16 | -2.41 | 43337.00 | 2852.45 | 1.51 |
| 2024-09-12 | 6.63 | 6.65 | 0.03 | 0.45 | 46807.00 | 3139.32 | 1.63 |
| 2024-09-11 | 6.74 | 6.62 | -0.14 | -2.07 | 45166.00 | 3006.65 | 1.57 |
| 2024-09-10 | 6.71 | 6.76 | 0.11 | 1.65 | 57487.00 | 3823.96 | 2.00 |
| 2024-09-09 | 6.57 | 6.65 | -0.10 | -1.48 | 67011.66 | 4427.67 | 2.33 |
| 2024-09-06 | 6.78 | 6.75 | -0.04 | -0.59 | 107257.42 | 7339.32 | 3.74 |
| 2024-09-05 | 6.73 | 6.79 | -0.02 | -0.29 | 106725.00 | 7210.30 | 3.72 |
| 2024-09-04 | 6.80 | 6.81 | 0.13 | 1.95 | 149607.42 | 10271.74 | 5.21 |
| 2024-09-03 | 6.62 | 6.68 | 0.07 | 1.06 | 51607.00 | 3450.05 | 1.80 |
| 2024-09-02 | 6.69 | 6.61 | -0.13 | -1.93 | 53838.00 | 3611.02 | 1.87 |
| 2024-08-30 | 6.50 | 6.74 | 0.17 | 2.59 | 68132.00 | 4587.81 | 2.37 |
| 2024-08-29 | 6.50 | 6.57 | 0.07 | 1.08 | 39486.00 | 2581.45 | 1.38 |
| 2024-08-28 | 6.39 | 6.50 | 0.10 | 1.56 | 43218.00 | 2793.53 | 1.51 |
| 2024-08-27 | 6.61 | 6.40 | -0.21 | -3.18 | 44658.00 | 2890.18 | 1.56 |
| 2024-08-26 | 6.51 | 6.61 | 0.13 | 2.01 | 46617.00 | 3067.42 | 1.62 |
| 2024-08-23 | 6.50 | 6.48 | 0.01 | 0.16 | 53462.00 | 3453.28 | 1.86 |
| 2024-08-22 | 6.63 | 6.47 | -0.18 | -2.71 | 71722.00 | 4699.65 | 2.50 |
| 2024-08-21 | 6.71 | 6.65 | -0.07 | -1.04 | 60680.00 | 4060.94 | 2.11 |
| 2024-08-20 | 6.80 | 6.72 | -0.09 | -1.32 | 81198.00 | 5462.91 | 2.83 |
| 2024-08-19 | 6.91 | 6.81 | -0.08 | -1.16 | 85835.88 | 5894.54 | 2.99 |
| 2024-08-16 | 7.15 | 6.89 | -0.05 | -0.72 | 119203.80 | 8356.56 | 4.15 |
| 2024-08-15 | 6.76 | 6.94 | 0.13 | 1.91 | 109720.00 | 7572.17 | 3.82 |
| 2024-08-14 | 6.79 | 6.81 | 0.01 | 0.15 | 81209.00 | 5562.03 | 2.83 |
| 2024-08-13 | 6.76 | 6.80 | 0.04 | 0.59 | 66474.00 | 4481.56 | 2.32 |
| 2024-08-12 | 6.90 | 6.76 | -0.25 | -3.57 | 109946.00 | 7437.25 | 3.83 |
| 2024-08-09 | 7.31 | 7.01 | -0.32 | -4.37 | 182475.30 | 13000.81 | 6.35 |
| 2024-08-08 | 7.97 | 7.33 | -0.80 | -9.84 | 184025.40 | 14232.54 | 6.41 |
| 2024-08-07 | 7.88 | 8.13 | 0.18 | 2.26 | 170907.70 | 13580.90 | 5.95 |
| 2024-08-06 | 8.30 | 7.95 | -0.11 | -1.37 | 222003.00 | 17722.53 | 7.73 |
| 2024-08-05 | 8.22 | 8.06 | -0.50 | -5.84 | 247003.15 | 20920.29 | 8.60 |
| 2024-08-02 | 8.37 | 8.56 | -0.24 | -2.73 | 293421.85 | 24834.22 | 10.22 |
| 2024-08-01 | 7.82 | 8.80 | 0.83 | 10.41 | 418031.85 | 35686.93 | 14.56 |
| 2024-07-31 | 7.75 | 7.97 | 0.05 | 0.63 | 248045.00 | 19643.94 | 8.64 |
| 2024-07-30 | 8.32 | 7.92 | -0.08 | -1.00 | 311068.30 | 25526.41 | 10.83 |
| 2024-07-29 | 7.59 | 8.00 | 0.29 | 3.76 | 306745.30 | 24405.25 | 10.68 |
| 2024-07-26 | 7.43 | 7.71 | 0.13 | 1.72 | 257919.00 | 19425.20 | 8.98 |
| 2024-07-25 | 6.84 | 7.58 | 0.60 | 8.60 | 317052.42 | 24297.81 | 11.04 |
| 2024-07-24 | 7.10 | 6.98 | -0.38 | -5.16 | 197627.00 | 13967.56 | 6.88 |
| 2024-07-23 | 7.14 | 7.36 | 0.11 | 1.52 | 288997.56 | 21500.00 | 10.06 |
| 2024-07-22 | 7.16 | 7.25 | -0.07 | -0.96 | 193050.42 | 13881.05 | 6.72 |
| 2024-07-19 | 6.92 | 7.32 | 0.22 | 3.10 | 283770.98 | 20612.04 | 9.88 |
| 2024-07-18 | 7.02 | 7.10 | -0.10 | -1.39 | 219286.42 | 15133.41 | 7.64 |
| 2024-07-17 | 6.80 | 7.20 | 0.26 | 3.75 | 301378.51 | 21686.60 | 10.50 |
| 2024-07-16 | 6.76 | 6.94 | 0.14 | 2.06 | 192680.14 | 13248.81 | 6.71 |
| 2024-07-15 | 6.81 | 6.80 | -0.12 | -1.73 | 160700.42 | 10890.91 | 5.60 |
| 2024-07-12 | 6.99 | 6.92 | -0.33 | -4.55 | 249768.14 | 17602.35 | 8.70 |
| 2024-07-11 | 6.84 | 7.25 | 0.64 | 9.68 | 341255.72 | 23819.89 | 11.88 |
| 2024-07-10 | 6.74 | 6.61 | -0.17 | -2.51 | 305927.21 | 20751.63 | 10.65 |
| 2024-07-09 | 6.25 | 6.78 | 0.80 | 13.38 | 283302.93 | 19664.26 | 9.87 |
| 2024-07-08 | 6.18 | 5.98 | -0.21 | -3.39 | 37265.00 | 2247.10 | 1.30 |
| 2024-07-05 | 6.06 | 6.23 | 0.16 | 2.64 | 38486.00 | 2373.50 | 1.34 |
| 2024-07-04 | 6.38 | 6.07 | -0.31 | -4.86 | 43481.00 | 2687.48 | 1.51 |
| 2024-07-03 | 6.48 | 6.38 | -0.10 | -1.54 | 35051.00 | 2251.63 | 1.22 |
| 2024-07-02 | 6.32 | 6.48 | 0.16 | 2.53 | 51094.00 | 3306.17 | 1.78 |
| 2024-07-01 | 6.31 | 6.32 | -0.04 | -0.63 | 56643.00 | 3531.36 | 1.97 |
| 2024-06-28 | 6.33 | 6.36 | 0.06 | 0.95 | 72994.00 | 4706.28 | 2.54 |
| 2024-06-27 | 6.40 | 6.30 | -0.09 | -1.41 | 53660.41 | 3438.45 | 1.87 |
| 2024-06-26 | 5.92 | 6.39 | 0.46 | 7.76 | 63551.00 | 3919.07 | 2.21 |
| 2024-06-25 | 5.92 | 5.93 | 0.01 | 0.17 | 38697.00 | 2300.47 | 1.35 |
| 2024-06-24 | 6.19 | 5.92 | -0.32 | -5.13 | 49945.00 | 2991.72 | 1.74 |
| 2024-06-21 | 6.39 | 6.24 | -0.08 | -1.27 | 37395.00 | 2345.88 | 1.30 |
| 2024-06-20 | 6.63 | 6.32 | -0.31 | -4.68 | 48327.00 | 3109.47 | 1.68 |
| 2024-06-19 | 6.64 | 6.63 | 0.00 | 0.00 | 44467.00 | 2946.66 | 1.55 |
| 2024-06-18 | 6.43 | 6.63 | 0.20 | 3.11 | 39657.00 | 2595.65 | 1.38 |
| 2024-06-17 | 6.57 | 6.43 | -0.17 | -2.58 | 42830.00 | 2774.30 | 1.49 |
| 2024-06-14 | 6.59 | 6.60 | 0.00 | 0.00 | 31686.00 | 2080.09 | 1.10 |
| 2024-06-13 | 6.62 | 6.60 | -0.01 | -0.15 | 51591.00 | 3406.05 | 1.80 |
| 2024-06-12 | 6.35 | 6.61 | 0.25 | 3.93 | 51018.00 | 3339.67 | 1.78 |
| 2024-06-11 | 6.22 | 6.36 | 0.07 | 1.11 | 58785.00 | 3666.98 | 2.05 |
| 2024-06-07 | 6.15 | 6.29 | 0.29 | 4.83 | 66709.00 | 4148.59 | 2.32 |
| 2024-06-06 | 6.43 | 6.00 | -0.41 | -6.40 | 85561.00 | 5208.61 | 2.98 |
| 2024-06-05 | 6.60 | 6.41 | -0.19 | -2.88 | 56124.00 | 3627.33 | 1.95 |
| 2024-06-04 | 6.90 | 6.60 | -0.26 | -3.79 | 73521.00 | 4854.63 | 2.56 |
| 2024-06-03 | 7.15 | 6.86 | -0.29 | -4.06 | 96569.20 | 6681.57 | 3.36 |
| 2024-05-31 | 7.09 | 7.15 | 0.05 | 0.70 | 108304.20 | 7797.45 | 3.77 |
| 2024-05-30 | 6.89 | 7.10 | 0.19 | 2.75 | 107588.00 | 7671.87 | 3.75 |
| 2024-05-29 | 6.87 | 6.91 | 0.04 | 0.58 | 39776.00 | 2765.49 | 1.39 |
| 2024-05-28 | 6.98 | 6.87 | -0.18 | -2.55 | 49663.00 | 3426.69 | 1.73 |
| 2024-05-27 | 7.01 | 7.05 | 0.03 | 0.43 | 41876.20 | 2923.80 | 1.46 |
| 2024-05-24 | 7.06 | 7.02 | -0.09 | -1.27 | 43218.20 | 3047.22 | 1.51 |
| 2024-05-23 | 7.36 | 7.11 | -0.29 | -3.92 | 62653.00 | 4500.27 | 2.18 |
| 2024-05-22 | 7.25 | 7.40 | 0.19 | 2.64 | 60577.00 | 4439.54 | 2.11 |
| 2024-05-21 | 7.23 | 7.21 | -0.06 | -0.83 | 42098.00 | 3042.39 | 1.47 |
| 2024-05-20 | 7.30 | 7.27 | -0.01 | -0.14 | 50598.00 | 3681.87 | 1.76 |
| 2024-05-17 | 7.27 | 7.28 | -0.01 | -0.14 | 51291.00 | 3706.08 | 1.79 |
| 2024-05-16 | 7.04 | 7.29 | 0.23 | 3.26 | 74019.98 | 5374.82 | 2.58 |
| 2024-05-15 | 7.07 | 7.06 | -0.01 | -0.14 | 47509.00 | 3367.51 | 1.65 |
| 2024-05-14 | 6.84 | 7.07 | 0.24 | 3.51 | 58389.00 | 4089.94 | 2.03 |
| 2024-05-13 | 7.00 | 6.83 | -0.27 | -3.80 | 60191.00 | 4135.90 | 2.10 |
日K线
周K线
月K线
