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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.68 | 21.80 | 20.33 | 20.55 | -7.22% | 0.80 | 6.28% |
| 2026-03-20 | 23.29 | 23.37 | 22.13 | 22.15 | -3.95% | 0.62 | 4.58% |
| 2026-03-19 | 23.40 | 23.65 | 22.90 | 23.06 | -2.74% | 0.59 | 4.21% |
| 2026-03-18 | 23.21 | 23.73 | 23.04 | 23.71 | +2.95% | 0.53 | 3.79% |
| 2026-03-17 | 24.00 | 24.19 | 22.99 | 23.03 | -2.83% | 0.58 | 4.16% |
| 2026-03-16 | 23.45 | 23.73 | 23.29 | 23.70 | +1.07% | 0.40 | 2.86% |
| 2026-03-13 | 23.72 | 23.97 | 23.41 | 23.45 | -1.59% | 0.57 | 3.99% |
| 2026-03-12 | 24.51 | 24.51 | 23.77 | 23.83 | -2.73% | 0.72 | 5.00% |
| 2026-03-11 | 24.56 | 25.32 | 24.37 | 24.50 | -0.53% | 0.81 | 5.48% |
| 2026-03-10 | 23.79 | 24.68 | 23.79 | 24.63 | +4.01% | 1.04 | 7.09% |
| 2026-03-09 | 23.77 | 24.00 | 23.16 | 23.68 | -1.33% | 0.75 | 5.31% |
| 2026-03-06 | 23.58 | 24.05 | 23.55 | 24.00 | +0.97% | 0.56 | 3.91% |
| 2026-03-05 | 23.46 | 24.19 | 23.46 | 23.77 | +2.94% | 0.99 | 6.93% |
| 2026-03-04 | 22.90 | 23.32 | 22.82 | 23.09 | -0.39% | 0.66 | 4.78% |
| 2026-03-03 | 24.59 | 24.79 | 22.98 | 23.18 | -5.66% | 1.28 | 8.95% |
| 2026-03-02 | 25.31 | 25.55 | 24.14 | 24.57 | -4.55% | 1.19 | 7.96% |
| 2026-02-27 | 25.50 | 25.75 | 25.21 | 25.74 | -0.27% | 1.10 | 7.16% |
| 2026-02-26 | 25.01 | 25.84 | 24.78 | 25.81 | +3.24% | 1.60 | 10.44% |
| 2026-02-25 | 24.70 | 25.02 | 24.57 | 25.00 | +1.21% | 0.80 | 5.33% |
| 2026-02-24 | 24.46 | 24.87 | 24.35 | 24.70 | +2.07% | 0.74 | 4.98% |