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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.07 | 18.35 | 18.07 | 18.34 | +1.47% | 0.23 | 2.11% |
| 2025-05-23 | 18.27 | 18.51 | 18.04 | 18.07 | -1.07% | 0.33 | 2.91% |
| 2025-05-22 | 18.55 | 18.87 | 18.25 | 18.27 | -2.00% | 0.38 | 3.41% |
| 2025-05-21 | 19.03 | 19.03 | 18.56 | 18.64 | -1.50% | 0.41 | 3.55% |
| 2025-05-20 | 18.93 | 18.99 | 18.65 | 18.93 | +0.42% | 0.27 | 2.34% |
| 2025-05-19 | 18.96 | 18.96 | 18.56 | 18.85 | +0.10% | 0.28 | 2.46% |
| 2025-05-16 | 18.66 | 18.99 | 18.64 | 18.83 | +0.89% | 0.30 | 2.59% |
| 2025-05-15 | 18.85 | 18.90 | 18.59 | 18.66 | -1.25% | 0.30 | 2.62% |
| 2025-05-14 | 19.14 | 19.21 | 18.80 | 18.90 | -0.98% | 0.36 | 3.12% |
| 2025-05-13 | 19.57 | 19.59 | 19.01 | 19.08 | -0.82% | 0.39 | 3.32% |
| 2025-05-12 | 19.23 | 19.35 | 19.11 | 19.24 | +1.08% | 0.27 | 2.32% |
| 2025-05-09 | 19.30 | 19.42 | 18.89 | 19.04 | -1.62% | 0.37 | 3.22% |
| 2025-05-08 | 18.86 | 19.35 | 18.86 | 19.35 | +2.12% | 0.39 | 3.33% |
| 2025-05-07 | 19.23 | 19.32 | 18.78 | 18.95 | -0.16% | 0.39 | 3.38% |
| 2025-05-06 | 18.75 | 19.06 | 18.57 | 18.98 | +2.44% | 0.39 | 3.38% |