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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.69 | 52.80 | 51.77 | 52.50 | -0.70% | 4.15 | 0.69% |
| 2026-04-20 | 52.78 | 53.50 | 51.70 | 52.87 | +0.65% | 3.79 | 0.62% |
| 2026-04-17 | 53.60 | 53.60 | 52.25 | 52.53 | -2.16% | 5.29 | 0.87% |
| 2026-04-16 | 52.21 | 54.07 | 52.16 | 53.69 | +2.93% | 5.69 | 0.93% |
| 2026-04-15 | 52.40 | 53.42 | 52.11 | 52.16 | +0.08% | 4.08 | 0.67% |
| 2026-04-14 | 52.05 | 52.70 | 51.42 | 52.12 | +0.31% | 3.02 | 0.51% |
| 2026-04-13 | 52.40 | 52.40 | 51.04 | 51.96 | -1.48% | 3.78 | 0.63% |
| 2026-04-10 | 52.54 | 53.35 | 52.33 | 52.74 | +1.09% | 3.32 | 0.55% |
| 2026-04-09 | 53.10 | 53.31 | 52.02 | 52.17 | -2.69% | 4.45 | 0.74% |
| 2026-04-08 | 52.53 | 53.90 | 52.12 | 53.61 | +4.10% | 5.04 | 0.82% |
| 2026-04-07 | 51.36 | 51.90 | 51.12 | 51.50 | -0.19% | 2.32 | 0.39% |
| 2026-04-03 | 52.81 | 53.20 | 51.33 | 51.60 | -2.57% | 2.88 | 0.48% |
| 2026-04-02 | 54.12 | 54.60 | 52.51 | 52.96 | -2.84% | 4.56 | 0.74% |
| 2026-04-01 | 55.89 | 56.06 | 54.00 | 54.51 | -0.62% | 5.40 | 0.86% |
| 2026-03-31 | 54.40 | 57.42 | 54.00 | 54.85 | +1.20% | 7.42 | 1.15% |
| 2026-03-30 | 55.80 | 56.83 | 52.80 | 54.20 | -4.73% | 7.60 | 1.23% |
| 2026-03-27 | 55.42 | 57.73 | 55.22 | 56.89 | +2.47% | 7.26 | 1.11% |
| 2026-03-26 | 55.17 | 57.92 | 55.16 | 55.52 | -0.05% | 9.69 | 1.49% |
| 2026-03-25 | 53.01 | 56.17 | 53.01 | 55.55 | +4.12% | 6.98 | 1.10% |
| 2026-03-24 | 51.82 | 53.55 | 51.22 | 53.35 | +4.63% | 5.52 | 0.91% |