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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 76.25 | 78.53 | 75.87 | 77.80 | +1.90% | 3.52 | 0.40% |
| 2025-06-23 | 75.48 | 76.61 | 75.09 | 76.36 | +0.67% | 2.90 | 0.33% |
| 2025-06-20 | 77.62 | 78.42 | 75.85 | 75.85 | -2.27% | 2.85 | 0.32% |
| 2025-06-19 | 79.45 | 80.40 | 77.34 | 77.62 | -2.83% | 3.78 | 0.42% |
| 2025-06-18 | 74.96 | 80.28 | 74.96 | 79.88 | +6.03% | 7.75 | 0.86% |
| 2025-06-17 | 77.84 | 78.15 | 74.69 | 75.34 | -3.60% | 5.37 | 0.61% |
| 2025-06-16 | 76.64 | 78.89 | 76.01 | 78.15 | +1.56% | 4.97 | 0.56% |
| 2025-06-13 | 77.44 | 78.53 | 76.56 | 76.95 | -1.13% | 5.39 | 0.61% |
| 2025-06-12 | 73.85 | 78.97 | 73.74 | 77.83 | +4.96% | 8.97 | 1.01% |
| 2025-06-11 | 74.85 | 76.33 | 73.88 | 74.16 | -0.68% | 4.51 | 0.52% |
| 2025-06-10 | 74.64 | 76.92 | 73.65 | 74.66 | -1.30% | 5.35 | 0.62% |
| 2025-06-09 | 71.39 | 76.17 | 71.11 | 75.64 | +6.14% | 9.16 | 1.07% |
| 2025-06-06 | 72.69 | 73.50 | 71.07 | 71.27 | -1.96% | 3.62 | 0.44% |
| 2025-06-05 | 71.83 | 72.97 | 70.97 | 72.70 | +1.71% | 3.52 | 0.43% |
| 2025-06-04 | 69.96 | 71.95 | 69.94 | 71.48 | +1.48% | 3.50 | 0.42% |
| 2025-06-03 | 70.41 | 71.33 | 69.84 | 70.44 | -0.23% | 2.68 | 0.32% |
| 2025-05-30 | 71.82 | 71.82 | 70.52 | 70.60 | -2.04% | 3.49 | 0.42% |
| 2025-05-29 | 70.91 | 72.82 | 70.91 | 72.07 | +1.84% | 3.23 | 0.38% |
| 2025-05-28 | 70.32 | 72.08 | 70.23 | 70.77 | +0.80% | 3.61 | 0.43% |
| 2025-05-27 | 73.04 | 73.10 | 70.06 | 70.21 | -3.65% | 3.32 | 0.40% |