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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 59.31 | 60.07 | 58.63 | 58.63 | -1.69% | 3.70 | 0.54% |
| 2026-02-12 | 60.52 | 60.87 | 59.57 | 59.64 | -1.75% | 4.93 | 0.71% |
| 2026-02-11 | 60.80 | 61.68 | 60.55 | 60.70 | -0.25% | 4.89 | 0.70% |
| 2026-02-10 | 60.62 | 61.57 | 60.03 | 60.85 | +0.73% | 5.30 | 0.76% |
| 2026-02-09 | 60.80 | 61.07 | 59.90 | 60.41 | -0.15% | 4.50 | 0.65% |
| 2026-02-06 | 60.66 | 61.29 | 60.10 | 60.50 | -1.35% | 4.95 | 0.71% |
| 2026-02-05 | 58.30 | 61.98 | 58.00 | 61.33 | +5.20% | 11.86 | 1.70% |
| 2026-02-04 | 58.16 | 58.41 | 57.07 | 58.30 | -0.22% | 5.21 | 0.78% |
| 2026-02-03 | 58.18 | 58.95 | 57.93 | 58.43 | +0.50% | 4.53 | 0.67% |
| 2026-02-02 | 57.75 | 58.99 | 57.60 | 58.14 | +0.02% | 5.74 | 0.85% |
| 2026-01-30 | 59.59 | 59.78 | 57.70 | 58.13 | -3.93% | 9.59 | 1.43% |
| 2026-01-29 | 60.55 | 61.19 | 59.07 | 60.51 | -0.41% | 6.70 | 0.96% |
| 2026-01-28 | 61.82 | 62.26 | 60.60 | 60.76 | -2.08% | 7.63 | 1.08% |
| 2026-01-27 | 61.73 | 62.47 | 60.06 | 62.05 | +0.52% | 8.47 | 1.20% |
| 2026-01-26 | 63.75 | 63.75 | 61.58 | 61.73 | -3.17% | 9.89 | 1.38% |
| 2026-01-23 | 62.17 | 64.55 | 62.10 | 63.75 | +2.54% | 11.23 | 1.54% |
| 2026-01-22 | 61.97 | 63.16 | 61.65 | 62.17 | +0.76% | 7.46 | 1.04% |
| 2026-01-21 | 62.10 | 62.49 | 61.54 | 61.70 | -0.69% | 8.31 | 1.16% |
| 2026-01-20 | 64.76 | 65.02 | 62.08 | 62.13 | -4.40% | 11.57 | 1.59% |
| 2026-01-19 | 66.02 | 66.02 | 64.44 | 64.99 | -1.83% | 9.20 | 1.23% |