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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 52.53 | 53.39 | 50.80 | 50.99 | -4.39% | 5.66 | 0.95% |
| 2026-03-20 | 54.08 | 55.34 | 53.32 | 53.33 | -0.76% | 5.10 | 0.82% |
| 2026-03-19 | 54.61 | 55.02 | 53.63 | 53.74 | -2.50% | 4.50 | 0.72% |
| 2026-03-18 | 56.12 | 56.49 | 54.39 | 55.12 | -1.82% | 6.27 | 0.99% |
| 2026-03-17 | 57.30 | 57.61 | 56.07 | 56.14 | -1.90% | 5.68 | 0.87% |
| 2026-03-16 | 57.94 | 58.73 | 56.91 | 57.23 | -1.31% | 4.53 | 0.68% |
| 2026-03-13 | 57.80 | 58.97 | 57.15 | 57.99 | +0.19% | 5.70 | 0.85% |
| 2026-03-12 | 56.10 | 59.00 | 56.02 | 57.88 | +2.53% | 8.13 | 1.22% |
| 2026-03-11 | 57.02 | 57.48 | 56.38 | 56.45 | -1.62% | 5.16 | 0.79% |
| 2026-03-10 | 57.90 | 58.16 | 57.23 | 57.38 | +0.16% | 4.76 | 0.72% |
| 2026-03-09 | 57.30 | 57.67 | 56.47 | 57.29 | -3.71% | 8.72 | 1.33% |
| 2026-03-06 | 53.43 | 61.16 | 52.82 | 59.50 | +10.86% | 16.49 | 2.47% |
| 2026-03-05 | 54.00 | 54.18 | 53.40 | 53.67 | +0.98% | 4.30 | 0.69% |
| 2026-03-04 | 53.60 | 54.04 | 52.53 | 53.15 | -1.72% | 5.22 | 0.85% |
| 2026-03-03 | 55.13 | 56.19 | 53.73 | 54.08 | -1.98% | 7.24 | 1.14% |
| 2026-03-02 | 57.11 | 57.15 | 53.90 | 55.17 | -4.57% | 8.71 | 1.37% |
| 2026-02-27 | 57.77 | 58.81 | 57.76 | 57.81 | +0.16% | 4.60 | 0.69% |
| 2026-02-26 | 58.10 | 58.25 | 57.27 | 57.72 | -0.91% | 4.50 | 0.68% |
| 2026-02-25 | 58.40 | 58.87 | 58.13 | 58.25 | -0.38% | 3.47 | 0.52% |
| 2026-02-24 | 58.90 | 59.00 | 58.12 | 58.47 | -0.27% | 3.73 | 0.55% |