传音控股 sh.688036
63.36
+2.13%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 62.38 | 64.11 | 62.00 | 63.36 | +2.13% | 8.10 | 1.11% |
| 2026-05-21 | 63.83 | 65.10 | 62.80 | 62.94 | -1.99% | 13.01 | 1.77% |
| 2026-05-20 | 66.00 | 66.01 | 63.70 | 64.22 | -2.73% | 12.34 | 1.66% |
| 2026-05-19 | 62.82 | 66.10 | 62.65 | 66.02 | +5.72% | 20.31 | 2.71% |
| 2026-05-18 | 60.69 | 62.62 | 59.70 | 62.45 | +2.88% | 12.87 | 1.82% |
| 2026-05-15 | 59.50 | 62.00 | 58.25 | 60.70 | +1.98% | 14.27 | 2.05% |
| 2026-05-14 | 59.47 | 60.74 | 58.31 | 59.52 | +0.32% | 9.63 | 1.40% |
| 2026-05-13 | 58.31 | 59.40 | 57.71 | 59.33 | +1.77% | 6.98 | 1.03% |
| 2026-05-12 | 59.00 | 59.18 | 58.04 | 58.30 | -1.70% | 5.92 | 0.88% |
| 2026-05-11 | 57.50 | 59.73 | 57.12 | 59.31 | +3.29% | 10.72 | 1.58% |
| 2026-05-08 | 57.57 | 58.14 | 57.02 | 57.42 | -0.26% | 5.51 | 0.83% |
| 2026-05-07 | 58.13 | 58.50 | 57.09 | 57.57 | -0.93% | 7.82 | 1.18% |
| 2026-05-06 | 57.75 | 58.99 | 57.11 | 58.11 | +0.62% | 9.16 | 1.37% |
| 2026-04-30 | 58.20 | 58.80 | 56.96 | 57.75 | -1.18% | 7.94 | 1.20% |
| 2026-04-29 | 59.00 | 59.80 | 57.77 | 58.44 | -0.43% | 7.94 | 1.17% |
| 2026-04-28 | 60.77 | 62.46 | 58.36 | 58.69 | +1.54% | 17.85 | 2.57% |
| 2026-04-27 | 54.45 | 59.17 | 53.45 | 57.80 | +6.29% | 12.91 | 1.98% |
| 2026-04-24 | 54.28 | 55.36 | 54.01 | 54.38 | -0.15% | 4.91 | 0.78% |
| 2026-04-23 | 55.40 | 55.67 | 53.85 | 54.46 | -1.61% | 6.04 | 0.96% |
| 2026-04-22 | 52.11 | 55.70 | 51.85 | 55.35 | +5.43% | 11.02 | 1.76% |