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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.20 | 76.38 | 74.88 | 75.16 | -1.71% | 5.72 | 0.66% |
| 2025-10-21 | 75.70 | 77.48 | 75.26 | 76.47 | +1.24% | 7.13 | 0.82% |
| 2025-10-20 | 77.70 | 77.86 | 74.69 | 75.53 | -1.41% | 9.30 | 1.08% |
| 2025-10-17 | 80.59 | 80.88 | 76.53 | 76.61 | -5.01% | 10.17 | 1.14% |
| 2025-10-16 | 82.60 | 82.60 | 78.88 | 80.65 | -2.98% | 11.50 | 1.25% |
| 2025-10-15 | 82.29 | 83.30 | 81.41 | 83.13 | +1.54% | 7.66 | 0.81% |
| 2025-10-14 | 85.35 | 86.33 | 81.41 | 81.87 | -3.68% | 12.13 | 1.27% |
| 2025-10-13 | 83.88 | 85.99 | 83.00 | 85.00 | -3.05% | 14.40 | 1.49% |
| 2025-10-10 | 92.45 | 92.97 | 87.00 | 87.67 | -6.54% | 16.97 | 1.67% |
| 2025-10-09 | 94.34 | 94.68 | 90.86 | 93.80 | -0.42% | 16.40 | 1.55% |
| 2025-09-30 | 95.99 | 97.44 | 93.43 | 94.20 | -1.88% | 14.54 | 1.34% |
| 2025-09-29 | 97.01 | 97.42 | 93.76 | 96.00 | -1.54% | 18.01 | 1.66% |
| 2025-09-26 | 103.50 | 103.90 | 97.18 | 97.50 | -5.52% | 19.42 | 1.70% |
| 2025-09-25 | 97.18 | 104.90 | 97.10 | 103.20 | +5.86% | 24.83 | 2.16% |
| 2025-09-24 | 97.16 | 101.50 | 94.85 | 97.49 | -0.85% | 20.93 | 1.86% |
| 2025-09-23 | 97.26 | 103.79 | 95.33 | 98.33 | +3.51% | 27.58 | 2.44% |
| 2025-09-22 | 94.90 | 98.66 | 94.05 | 95.00 | +3.15% | 19.96 | 1.83% |
| 2025-09-19 | 93.50 | 95.30 | 91.11 | 92.10 | -0.97% | 12.85 | 1.21% |
| 2025-09-18 | 89.22 | 95.00 | 88.82 | 93.00 | +4.25% | 19.92 | 1.90% |
| 2025-09-17 | 88.80 | 92.20 | 88.31 | 89.21 | -0.45% | 10.85 | 1.06% |