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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 62.64 | 63.00 | 61.44 | 62.06 | -0.29% | 6.14 | 0.86% |
| 2025-11-18 | 64.15 | 64.52 | 62.22 | 62.24 | -3.49% | 8.55 | 1.18% |
| 2025-11-17 | 64.49 | 64.83 | 63.69 | 64.49 | -0.57% | 5.37 | 0.73% |
| 2025-11-14 | 64.82 | 66.20 | 64.82 | 64.86 | -0.20% | 7.02 | 0.93% |
| 2025-11-13 | 65.79 | 65.96 | 64.51 | 64.99 | -1.31% | 9.40 | 1.26% |
| 2025-11-12 | 67.28 | 67.29 | 65.77 | 65.85 | -2.29% | 6.58 | 0.86% |
| 2025-11-11 | 67.65 | 67.65 | 66.61 | 67.39 | +0.19% | 5.83 | 0.75% |
| 2025-11-10 | 67.50 | 67.50 | 65.33 | 67.26 | -0.47% | 11.31 | 1.48% |
| 2025-11-07 | 70.30 | 70.30 | 66.88 | 67.58 | -4.39% | 14.51 | 1.85% |
| 2025-11-06 | 70.13 | 71.00 | 68.92 | 70.68 | +0.78% | 10.76 | 1.34% |
| 2025-11-05 | 73.00 | 73.11 | 70.01 | 70.13 | -4.68% | 12.70 | 1.55% |
| 2025-11-04 | 75.23 | 76.13 | 73.47 | 73.57 | -3.04% | 6.55 | 0.76% |
| 2025-11-03 | 76.21 | 76.21 | 74.50 | 75.88 | -0.55% | 7.31 | 0.84% |
| 2025-10-31 | 75.00 | 77.00 | 75.00 | 76.30 | +1.60% | 6.65 | 0.77% |
| 2025-10-30 | 77.30 | 77.76 | 75.00 | 75.10 | -3.45% | 8.73 | 1.01% |
| 2025-10-29 | 75.78 | 78.07 | 75.71 | 77.78 | +2.64% | 11.53 | 1.31% |
| 2025-10-28 | 74.98 | 76.38 | 74.98 | 75.78 | +1.09% | 6.05 | 0.70% |
| 2025-10-27 | 78.00 | 78.01 | 74.33 | 74.96 | -2.20% | 11.53 | 1.34% |
| 2025-10-24 | 77.45 | 77.62 | 76.31 | 76.65 | -1.10% | 9.35 | 1.07% |
| 2025-10-23 | 75.16 | 77.58 | 73.84 | 77.50 | +3.11% | 7.65 | 0.89% |