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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.67 | 21.88 | 21.29 | 21.87 | +1.29% | 0.59 | 4.54% |
| 2025-08-18 | 21.21 | 21.62 | 21.21 | 21.59 | +1.73% | 0.70 | 5.39% |
| 2025-08-15 | 20.89 | 21.37 | 20.84 | 21.22 | +1.81% | 0.75 | 5.84% |
| 2025-08-14 | 21.64 | 21.65 | 20.84 | 20.84 | -3.41% | 0.69 | 5.39% |
| 2025-08-13 | 21.55 | 21.74 | 21.42 | 21.58 | -0.05% | 0.50 | 3.87% |
| 2025-08-12 | 21.66 | 21.83 | 21.45 | 21.59 | -0.55% | 0.44 | 3.38% |
| 2025-08-11 | 21.24 | 21.86 | 21.15 | 21.71 | +2.11% | 0.63 | 4.82% |
| 2025-08-08 | 21.23 | 21.53 | 21.07 | 21.26 | +0.14% | 0.41 | 3.22% |
| 2025-08-07 | 21.35 | 21.47 | 21.13 | 21.23 | -0.28% | 0.41 | 3.21% |
| 2025-08-06 | 21.12 | 21.38 | 21.08 | 21.29 | +0.05% | 0.49 | 3.81% |
| 2025-08-05 | 20.78 | 21.52 | 20.71 | 21.28 | +2.89% | 0.76 | 5.98% |
| 2025-08-04 | 20.40 | 20.69 | 20.30 | 20.68 | +1.32% | 0.39 | 3.15% |
| 2025-08-01 | 20.22 | 20.54 | 20.20 | 20.41 | +0.98% | 0.36 | 2.93% |
| 2025-07-31 | 20.37 | 20.69 | 20.17 | 20.22 | -0.93% | 0.39 | 3.19% |
| 2025-07-30 | 20.48 | 20.75 | 20.29 | 20.40 | -0.97% | 0.35 | 2.85% |
| 2025-07-29 | 20.49 | 20.72 | 20.42 | 20.60 | +0.29% | 0.40 | 3.21% |
| 2025-07-28 | 20.38 | 20.62 | 20.25 | 20.54 | +1.08% | 0.43 | 3.45% |
| 2025-07-25 | 20.16 | 20.35 | 20.03 | 20.33 | +0.99% | 0.32 | 2.65% |
| 2025-07-24 | 19.97 | 20.15 | 19.90 | 20.13 | +1.10% | 0.38 | 3.19% |
| 2025-07-23 | 20.03 | 20.18 | 19.89 | 19.91 | -1.04% | 0.39 | 3.21% |