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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 68.20 | 69.88 | 67.70 | 69.46 | +1.67% | 7.45 | 0.94% |
| 2025-12-16 | 68.99 | 69.90 | 68.01 | 68.32 | -1.20% | 6.98 | 0.88% |
| 2025-12-15 | 68.70 | 70.30 | 67.22 | 69.15 | +0.20% | 10.16 | 1.28% |
| 2025-12-12 | 65.00 | 69.50 | 64.54 | 69.01 | +5.58% | 18.46 | 2.37% |
| 2025-12-11 | 66.79 | 66.88 | 65.36 | 65.36 | -2.40% | 8.54 | 1.12% |
| 2025-12-10 | 66.01 | 67.23 | 65.28 | 66.97 | +0.40% | 8.02 | 1.05% |
| 2025-12-09 | 68.43 | 68.43 | 66.28 | 66.70 | -2.43% | 9.12 | 1.18% |
| 2025-12-08 | 67.47 | 69.61 | 67.08 | 68.36 | +1.41% | 14.28 | 1.81% |
| 2025-12-05 | 68.37 | 68.70 | 66.87 | 67.41 | -1.88% | 10.43 | 1.34% |
| 2025-12-04 | 69.12 | 69.80 | 67.35 | 68.70 | -1.60% | 14.13 | 1.80% |
| 2025-12-03 | 73.50 | 74.00 | 69.51 | 69.82 | -8.23% | 26.26 | 3.20% |
| 2025-12-02 | 72.03 | 76.20 | 70.99 | 76.08 | +8.47% | 39.40 | 4.64% |
| 2025-12-01 | 64.21 | 72.28 | 64.21 | 70.14 | +9.41% | 28.97 | 3.65% |
| 2025-11-28 | 63.55 | 64.39 | 63.03 | 64.11 | +0.80% | 5.15 | 0.70% |
| 2025-11-27 | 64.70 | 65.35 | 63.38 | 63.60 | -2.26% | 8.65 | 1.18% |
| 2025-11-26 | 65.75 | 66.49 | 64.66 | 65.07 | -1.11% | 8.69 | 1.15% |
| 2025-11-25 | 64.46 | 66.79 | 64.00 | 65.80 | +2.19% | 9.21 | 1.22% |
| 2025-11-24 | 66.37 | 66.46 | 63.93 | 64.39 | -1.23% | 9.39 | 1.26% |
| 2025-11-21 | 60.61 | 66.94 | 60.60 | 65.19 | +6.26% | 20.53 | 2.76% |
| 2025-11-20 | 62.23 | 62.85 | 61.28 | 61.35 | -1.14% | 4.87 | 0.69% |