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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 88.78 | 93.63 | 88.38 | 89.61 | +0.91% | 15.62 | 1.51% |
| 2025-09-15 | 86.84 | 90.99 | 85.50 | 88.80 | +2.83% | 16.69 | 1.65% |
| 2025-09-12 | 90.80 | 91.40 | 86.02 | 86.36 | -7.49% | 18.58 | 1.86% |
| 2025-09-11 | 93.41 | 94.00 | 89.77 | 93.35 | -0.11% | 13.03 | 1.25% |
| 2025-09-10 | 94.20 | 95.45 | 89.33 | 93.45 | -0.79% | 15.06 | 1.40% |
| 2025-09-09 | 87.14 | 98.65 | 87.01 | 94.19 | +7.50% | 20.61 | 1.93% |
| 2025-09-08 | 82.30 | 88.02 | 81.99 | 87.62 | +6.05% | 12.58 | 1.28% |
| 2025-09-05 | 80.51 | 83.60 | 79.32 | 82.62 | +1.87% | 7.23 | 0.77% |
| 2025-09-04 | 84.69 | 86.21 | 79.92 | 81.11 | -4.22% | 9.75 | 1.04% |
| 2025-09-03 | 86.62 | 88.49 | 84.27 | 84.68 | -2.01% | 8.72 | 0.88% |
| 2025-09-02 | 88.57 | 89.38 | 85.47 | 86.41 | -3.17% | 8.52 | 0.85% |
| 2025-09-01 | 90.23 | 92.03 | 87.10 | 89.24 | -0.01% | 12.81 | 1.25% |
| 2025-08-29 | 83.21 | 90.22 | 83.09 | 89.25 | +7.17% | 17.66 | 1.76% |
| 2025-08-28 | 83.70 | 86.76 | 81.61 | 83.28 | -1.57% | 13.28 | 1.38% |
| 2025-08-27 | 83.28 | 89.24 | 83.28 | 84.61 | +1.56% | 14.57 | 1.46% |
| 2025-08-26 | 83.39 | 84.57 | 82.90 | 83.31 | -0.51% | 5.64 | 0.59% |
| 2025-08-25 | 83.96 | 84.97 | 82.42 | 83.73 | +0.73% | 9.54 | 0.99% |
| 2025-08-22 | 81.30 | 83.46 | 80.96 | 83.13 | +2.19% | 7.85 | 0.83% |
| 2025-08-21 | 81.86 | 83.28 | 80.91 | 81.34 | -0.62% | 5.52 | 0.59% |
| 2025-08-20 | 81.01 | 83.08 | 80.52 | 81.85 | +1.04% | 6.29 | 0.67% |