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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.62 | 19.05 | 18.62 | 19.03 | +2.08% | 0.42 | 3.67% |
| 2025-06-23 | 18.03 | 18.65 | 17.99 | 18.64 | +2.46% | 0.36 | 3.27% |
| 2025-06-20 | 18.29 | 18.60 | 18.14 | 18.20 | -0.65% | 0.38 | 3.41% |
| 2025-06-19 | 18.57 | 18.78 | 18.26 | 18.32 | -1.50% | 0.46 | 4.17% |
| 2025-06-18 | 18.29 | 18.60 | 18.21 | 18.59 | +1.12% | 0.47 | 4.12% |
| 2025-06-17 | 18.45 | 18.55 | 18.27 | 18.39 | -0.16% | 0.35 | 3.09% |
| 2025-06-16 | 18.25 | 18.55 | 18.10 | 18.42 | +1.30% | 0.26 | 2.33% |
| 2025-06-13 | 18.58 | 18.68 | 18.15 | 18.18 | -1.96% | 0.39 | 3.49% |
| 2025-06-12 | 18.49 | 18.63 | 18.40 | 18.55 | +0.21% | 0.27 | 2.40% |
| 2025-06-11 | 18.34 | 18.65 | 18.34 | 18.51 | +1.02% | 0.28 | 2.48% |
| 2025-06-10 | 18.66 | 18.66 | 18.10 | 18.32 | -1.63% | 0.33 | 2.94% |
| 2025-06-09 | 18.50 | 18.65 | 18.43 | 18.62 | +0.74% | 0.32 | 2.80% |
| 2025-06-06 | 18.36 | 18.52 | 18.23 | 18.49 | +0.43% | 0.28 | 2.51% |
| 2025-06-05 | 18.15 | 18.45 | 17.98 | 18.41 | +1.30% | 0.37 | 3.28% |
| 2025-06-04 | 17.94 | 18.34 | 17.94 | 18.17 | +1.42% | 0.32 | 2.85% |
| 2025-06-03 | 17.92 | 18.10 | 17.82 | 17.92 | 0.00% | 0.23 | 2.10% |
| 2025-05-30 | 18.36 | 18.36 | 17.84 | 17.92 | -2.46% | 0.34 | 3.07% |
| 2025-05-29 | 18.06 | 18.40 | 18.02 | 18.37 | +1.85% | 0.32 | 2.83% |
| 2025-05-28 | 18.09 | 18.24 | 17.96 | 18.03 | -0.33% | 0.26 | 2.32% |
| 2025-05-27 | 18.28 | 18.43 | 17.97 | 18.09 | -1.34% | 0.28 | 2.52% |