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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.48 | 24.70 | 24.10 | 24.20 | -1.14% | 0.59 | 4.04% |
| 2026-02-12 | 24.25 | 24.66 | 24.11 | 24.48 | +0.95% | 0.56 | 3.84% |
| 2026-02-11 | 24.59 | 24.67 | 24.21 | 24.25 | -1.42% | 0.66 | 4.47% |
| 2026-02-10 | 24.86 | 24.95 | 24.59 | 24.60 | -1.09% | 0.64 | 4.32% |
| 2026-02-09 | 24.79 | 24.97 | 24.56 | 24.87 | +1.51% | 0.68 | 4.55% |
| 2026-02-06 | 24.40 | 24.85 | 24.12 | 24.50 | -0.04% | 0.68 | 4.61% |
| 2026-02-05 | 24.84 | 24.98 | 24.40 | 24.51 | -2.78% | 0.81 | 5.51% |
| 2026-02-04 | 24.40 | 25.27 | 24.21 | 25.21 | +3.02% | 1.49 | 9.96% |
| 2026-02-03 | 24.17 | 24.47 | 24.02 | 24.47 | +2.43% | 0.92 | 6.28% |
| 2026-02-02 | 24.01 | 24.55 | 23.85 | 23.89 | -2.01% | 0.87 | 6.03% |
| 2026-01-30 | 24.34 | 24.49 | 23.57 | 24.38 | +1.41% | 0.98 | 6.75% |
| 2026-01-29 | 24.60 | 25.18 | 24.00 | 24.04 | -3.14% | 1.30 | 8.81% |
| 2026-01-28 | 25.50 | 25.55 | 24.71 | 24.82 | -2.51% | 1.24 | 8.31% |
| 2026-01-27 | 25.72 | 25.73 | 24.24 | 25.46 | -0.93% | 1.80 | 11.96% |
| 2026-01-26 | 27.71 | 28.20 | 25.52 | 25.70 | -4.57% | 2.91 | 18.32% |
| 2026-01-23 | 26.84 | 26.94 | 26.12 | 26.93 | -0.19% | 3.29 | 20.69% |
| 2026-01-22 | 25.32 | 27.50 | 25.22 | 26.98 | +5.93% | 4.25 | 26.81% |
| 2026-01-21 | 25.10 | 25.55 | 24.92 | 25.47 | +0.43% | 1.23 | 8.15% |
| 2026-01-20 | 25.70 | 25.95 | 25.00 | 25.36 | -1.51% | 1.76 | 11.57% |
| 2026-01-19 | 26.11 | 26.21 | 25.50 | 25.75 | -3.85% | 2.55 | 16.52% |