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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 81.80 | 82.74 | 80.82 | 81.01 | -1.09% | 4.96 | 0.53% |
| 2025-08-18 | 80.99 | 83.55 | 80.33 | 81.90 | +1.20% | 6.97 | 0.74% |
| 2025-08-15 | 80.14 | 83.18 | 79.92 | 80.93 | +1.13% | 7.99 | 0.85% |
| 2025-08-14 | 82.01 | 82.41 | 79.85 | 80.02 | -2.42% | 6.77 | 0.72% |
| 2025-08-13 | 84.30 | 85.73 | 81.59 | 82.01 | -2.71% | 9.93 | 1.04% |
| 2025-08-12 | 84.77 | 86.12 | 83.94 | 84.29 | -2.17% | 6.30 | 0.64% |
| 2025-08-11 | 85.78 | 86.85 | 84.69 | 86.16 | 0.00% | 5.64 | 0.57% |
| 2025-08-08 | 84.08 | 86.42 | 83.65 | 86.16 | +2.12% | 6.55 | 0.67% |
| 2025-08-07 | 83.21 | 86.64 | 83.21 | 84.38 | -0.60% | 5.10 | 0.53% |
| 2025-08-06 | 83.38 | 85.70 | 82.33 | 84.88 | +1.30% | 8.04 | 0.83% |
| 2025-08-05 | 83.49 | 84.27 | 82.55 | 83.79 | -0.46% | 7.23 | 0.75% |
| 2025-08-04 | 79.23 | 84.32 | 78.90 | 84.18 | +7.33% | 16.14 | 1.71% |
| 2025-08-01 | 75.49 | 78.69 | 75.45 | 78.43 | +3.76% | 11.37 | 1.27% |
| 2025-07-31 | 73.87 | 76.21 | 73.53 | 75.58 | +2.12% | 7.51 | 0.87% |
| 2025-07-30 | 74.81 | 75.35 | 73.80 | 74.02 | -1.20% | 4.40 | 0.51% |
| 2025-07-29 | 75.06 | 75.44 | 74.07 | 74.92 | -0.67% | 4.36 | 0.51% |
| 2025-07-28 | 76.02 | 76.40 | 75.17 | 75.42 | -0.17% | 4.43 | 0.51% |
| 2025-07-25 | 75.35 | 76.02 | 74.77 | 75.55 | +0.21% | 4.44 | 0.51% |
| 2025-07-24 | 74.14 | 76.51 | 73.17 | 75.39 | +1.70% | 6.24 | 0.72% |
| 2025-07-23 | 74.47 | 75.16 | 73.80 | 74.14 | -0.51% | 5.93 | 0.69% |