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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.80 | 67.65 | 65.78 | 66.20 | -1.05% | 11.65 | 1.53% |
| 2026-01-15 | 68.55 | 69.19 | 66.43 | 66.90 | -2.41% | 11.74 | 1.51% |
| 2026-01-14 | 68.06 | 70.95 | 68.06 | 68.55 | +1.03% | 13.97 | 1.75% |
| 2026-01-13 | 71.51 | 71.79 | 67.81 | 67.85 | -5.07% | 12.57 | 1.57% |
| 2026-01-12 | 68.05 | 72.00 | 67.85 | 71.47 | +4.79% | 14.88 | 1.84% |
| 2026-01-09 | 66.79 | 68.42 | 66.60 | 68.20 | +1.78% | 9.72 | 1.24% |
| 2026-01-08 | 66.87 | 68.10 | 65.30 | 67.01 | +0.21% | 9.78 | 1.28% |
| 2026-01-07 | 68.78 | 68.80 | 66.50 | 66.87 | -3.13% | 10.97 | 1.42% |
| 2026-01-06 | 67.45 | 69.12 | 67.40 | 69.03 | +2.06% | 8.34 | 1.06% |
| 2026-01-05 | 66.16 | 67.87 | 66.16 | 67.64 | +2.24% | 7.14 | 0.92% |
| 2025-12-31 | 68.01 | 68.30 | 66.15 | 66.16 | -2.16% | 5.92 | 0.77% |
| 2025-12-30 | 67.09 | 67.97 | 66.50 | 67.62 | +0.55% | 4.84 | 0.62% |
| 2025-12-29 | 66.80 | 68.04 | 66.41 | 67.25 | +0.21% | 6.91 | 0.89% |
| 2025-12-26 | 67.50 | 67.58 | 66.73 | 67.11 | -0.77% | 5.65 | 0.73% |
| 2025-12-25 | 68.86 | 68.95 | 67.60 | 67.63 | -2.13% | 7.97 | 1.02% |
| 2025-12-24 | 68.34 | 69.23 | 67.50 | 69.10 | +1.22% | 6.03 | 0.76% |
| 2025-12-23 | 70.08 | 70.49 | 67.89 | 68.27 | -3.44% | 8.48 | 1.07% |
| 2025-12-22 | 71.00 | 71.62 | 69.80 | 70.70 | -0.97% | 7.21 | 0.89% |
| 2025-12-19 | 69.45 | 72.50 | 68.90 | 71.39 | +2.85% | 10.42 | 1.27% |
| 2025-12-18 | 69.00 | 70.75 | 68.63 | 69.41 | -0.07% | 6.85 | 0.86% |