信音电子 sz.301329
27.05
+2.89%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.20 | 27.25 | 25.90 | 27.05 | +2.89% | 1.53 | 9.56% |
| 2026-05-21 | 26.55 | 27.70 | 26.13 | 26.29 | -0.68% | 1.99 | 12.29% |
| 2026-05-20 | 26.66 | 26.75 | 26.18 | 26.47 | -1.23% | 0.82 | 5.20% |
| 2026-05-19 | 26.29 | 26.96 | 26.07 | 26.80 | +2.45% | 1.16 | 7.29% |
| 2026-05-18 | 26.09 | 26.36 | 25.84 | 26.16 | +0.23% | 0.83 | 5.33% |
| 2026-05-15 | 26.47 | 26.85 | 25.93 | 26.10 | -1.69% | 1.05 | 6.66% |
| 2026-05-14 | 26.64 | 27.16 | 26.41 | 26.55 | -0.23% | 1.13 | 7.07% |
| 2026-05-13 | 26.18 | 26.85 | 26.05 | 26.61 | +1.18% | 0.94 | 5.92% |
| 2026-05-12 | 26.39 | 26.79 | 26.00 | 26.30 | -0.53% | 0.94 | 5.97% |
| 2026-05-11 | 26.26 | 26.68 | 25.85 | 26.44 | +0.53% | 1.23 | 7.77% |
| 2026-05-08 | 25.80 | 26.43 | 25.66 | 26.30 | +1.66% | 1.15 | 7.32% |
| 2026-05-07 | 25.80 | 26.10 | 25.80 | 25.87 | +0.08% | 1.11 | 7.15% |
| 2026-05-06 | 25.36 | 26.20 | 25.32 | 25.85 | +2.42% | 1.89 | 12.22% |
| 2026-04-30 | 24.79 | 25.36 | 24.45 | 25.24 | +2.06% | 1.72 | 11.46% |
| 2026-04-29 | 24.65 | 25.16 | 24.41 | 24.73 | +6.37% | 2.52 | 16.99% |
| 2026-04-28 | 23.56 | 23.73 | 23.22 | 23.25 | -1.65% | 0.44 | 3.10% |
| 2026-04-27 | 23.30 | 23.67 | 23.12 | 23.64 | +1.46% | 0.44 | 3.11% |
| 2026-04-24 | 23.55 | 23.55 | 22.95 | 23.30 | +0.17% | 0.45 | 3.25% |
| 2026-04-23 | 23.80 | 23.89 | 23.18 | 23.26 | -2.27% | 0.45 | 3.19% |
| 2026-04-22 | 23.76 | 23.85 | 23.50 | 23.80 | -0.17% | 0.42 | 2.93% |