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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.60 | 23.85 | 23.44 | 23.84 | +0.29% | 0.46 | 3.24% |
| 2026-04-20 | 23.44 | 23.81 | 23.40 | 23.77 | +1.32% | 0.47 | 3.28% |
| 2026-04-17 | 23.20 | 23.60 | 22.97 | 23.46 | +1.12% | 0.57 | 4.09% |
| 2026-04-16 | 22.98 | 23.29 | 22.74 | 23.20 | +1.75% | 0.42 | 3.05% |
| 2026-04-15 | 22.86 | 23.24 | 22.78 | 22.80 | -0.22% | 0.51 | 3.68% |
| 2026-04-14 | 22.81 | 22.87 | 22.56 | 22.85 | +1.24% | 0.49 | 3.58% |
| 2026-04-13 | 22.90 | 22.96 | 22.26 | 22.57 | -1.74% | 0.67 | 4.94% |
| 2026-04-10 | 23.09 | 23.25 | 22.88 | 22.97 | +0.35% | 0.41 | 2.96% |
| 2026-04-09 | 22.95 | 23.23 | 22.69 | 22.89 | -1.55% | 0.59 | 4.26% |
| 2026-04-08 | 22.64 | 23.26 | 22.43 | 23.25 | +6.07% | 0.70 | 5.10% |
| 2026-04-07 | 21.92 | 22.18 | 21.72 | 21.92 | +1.34% | 0.30 | 2.26% |
| 2026-04-03 | 22.11 | 22.27 | 21.60 | 21.63 | -1.68% | 0.35 | 2.65% |
| 2026-04-02 | 22.50 | 22.60 | 21.83 | 22.00 | -2.35% | 0.49 | 3.65% |
| 2026-04-01 | 22.50 | 22.73 | 22.22 | 22.53 | +2.22% | 0.65 | 4.82% |
| 2026-03-31 | 22.14 | 22.64 | 22.04 | 22.04 | -0.90% | 0.63 | 4.73% |
| 2026-03-30 | 22.04 | 22.37 | 21.85 | 22.24 | -0.49% | 0.82 | 6.22% |
| 2026-03-27 | 23.26 | 24.34 | 22.18 | 22.35 | -3.91% | 1.88 | 13.72% |
| 2026-03-26 | 22.21 | 23.50 | 21.80 | 23.26 | +4.73% | 1.39 | 10.26% |
| 2026-03-25 | 21.83 | 22.30 | 21.70 | 22.21 | +2.59% | 0.55 | 4.17% |
| 2026-03-24 | 20.98 | 21.73 | 20.66 | 21.65 | +5.35% | 0.67 | 5.31% |