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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 73.56 | 75.00 | 72.24 | 74.51 | +1.44% | 6.29 | 0.74% |
| 2025-07-21 | 74.06 | 74.08 | 73.18 | 73.45 | -0.82% | 3.57 | 0.42% |
| 2025-07-18 | 74.32 | 74.66 | 73.37 | 74.06 | -0.52% | 3.66 | 0.43% |
| 2025-07-17 | 73.32 | 75.45 | 72.58 | 74.44 | +1.60% | 6.01 | 0.71% |
| 2025-07-16 | 74.48 | 74.80 | 73.00 | 73.27 | -1.68% | 3.92 | 0.46% |
| 2025-07-15 | 75.16 | 75.84 | 73.85 | 74.52 | -0.86% | 3.28 | 0.38% |
| 2025-07-14 | 74.81 | 76.11 | 74.81 | 75.17 | +0.49% | 2.71 | 0.31% |
| 2025-07-11 | 75.06 | 76.15 | 74.77 | 74.80 | -0.21% | 3.93 | 0.45% |
| 2025-07-10 | 76.85 | 76.85 | 74.66 | 74.96 | -2.28% | 3.95 | 0.46% |
| 2025-07-09 | 76.57 | 77.81 | 76.25 | 76.70 | +0.38% | 3.85 | 0.43% |
| 2025-07-08 | 74.34 | 77.83 | 74.32 | 76.42 | +3.06% | 5.58 | 0.63% |
| 2025-07-07 | 74.01 | 74.41 | 72.63 | 74.15 | +0.20% | 3.24 | 0.38% |
| 2025-07-04 | 75.93 | 75.93 | 73.88 | 74.00 | -2.76% | 4.89 | 0.57% |
| 2025-07-03 | 75.95 | 76.76 | 75.75 | 76.10 | +0.47% | 2.36 | 0.27% |
| 2025-07-02 | 76.82 | 77.06 | 75.43 | 75.74 | -1.81% | 3.54 | 0.40% |
| 2025-07-01 | 78.99 | 78.99 | 76.94 | 77.14 | -2.38% | 4.16 | 0.47% |
| 2025-06-30 | 78.11 | 79.11 | 76.44 | 79.02 | +1.17% | 6.62 | 0.74% |
| 2025-06-27 | 76.05 | 78.83 | 75.36 | 78.11 | +2.71% | 5.66 | 0.63% |
| 2025-06-26 | 76.85 | 78.71 | 75.91 | 76.05 | -2.84% | 4.50 | 0.51% |
| 2025-06-25 | 78.03 | 78.83 | 75.95 | 78.27 | +0.60% | 5.06 | 0.57% |