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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.33 | 20.45 | 20.01 | 20.12 | -1.22% | 0.38 | 3.13% |
| 2025-07-21 | 20.18 | 20.42 | 20.00 | 20.36 | +1.34% | 0.44 | 3.57% |
| 2025-07-18 | 20.21 | 20.29 | 19.98 | 20.10 | -0.05% | 0.31 | 2.53% |
| 2025-07-17 | 20.00 | 20.12 | 19.90 | 20.11 | +0.55% | 0.40 | 3.30% |
| 2025-07-16 | 20.01 | 20.10 | 19.89 | 20.00 | +0.30% | 0.32 | 2.65% |
| 2025-07-15 | 19.98 | 20.15 | 19.77 | 19.94 | -0.30% | 0.33 | 2.76% |
| 2025-07-14 | 19.80 | 20.22 | 19.72 | 20.00 | +1.11% | 0.32 | 2.67% |
| 2025-07-11 | 20.03 | 20.05 | 19.76 | 19.78 | -0.95% | 0.50 | 4.13% |
| 2025-07-10 | 20.15 | 20.22 | 19.87 | 19.97 | -0.94% | 0.56 | 4.65% |
| 2025-07-09 | 19.91 | 20.25 | 19.84 | 20.16 | +1.00% | 0.71 | 5.86% |
| 2025-07-08 | 19.46 | 20.14 | 19.38 | 19.96 | +2.50% | 0.67 | 5.58% |
| 2025-07-07 | 19.29 | 19.47 | 19.13 | 19.47 | +0.82% | 0.21 | 1.78% |
| 2025-07-04 | 19.69 | 19.69 | 19.24 | 19.31 | -1.22% | 0.30 | 2.58% |
| 2025-07-03 | 19.27 | 19.56 | 19.26 | 19.55 | +1.34% | 0.34 | 2.94% |
| 2025-07-02 | 19.39 | 19.44 | 19.10 | 19.29 | -0.51% | 0.31 | 2.67% |
| 2025-07-01 | 19.32 | 19.55 | 19.20 | 19.39 | +0.05% | 0.30 | 2.56% |
| 2025-06-30 | 19.16 | 19.42 | 19.15 | 19.38 | +1.35% | 0.37 | 3.22% |
| 2025-06-27 | 19.02 | 19.17 | 18.91 | 19.12 | +0.68% | 0.31 | 2.70% |
| 2025-06-26 | 19.09 | 19.18 | 18.94 | 18.99 | -0.52% | 0.32 | 2.80% |
| 2025-06-25 | 19.08 | 19.14 | 18.89 | 19.09 | +0.31% | 0.39 | 3.39% |