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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.67 | 26.89 | 25.25 | 26.78 | +5.14% | 3.81 | 24.28% |
| 2026-01-15 | 25.20 | 26.06 | 24.95 | 25.47 | +0.04% | 1.82 | 11.91% |
| 2026-01-14 | 25.34 | 26.23 | 24.89 | 25.46 | +1.27% | 2.19 | 14.37% |
| 2026-01-13 | 26.14 | 26.45 | 25.05 | 25.14 | -4.77% | 2.40 | 15.65% |
| 2026-01-12 | 25.81 | 26.46 | 25.42 | 26.40 | +3.57% | 3.66 | 23.41% |
| 2026-01-09 | 24.48 | 26.77 | 24.24 | 25.49 | +5.99% | 4.73 | 30.51% |
| 2026-01-08 | 23.02 | 24.27 | 22.93 | 24.05 | +3.66% | 2.55 | 17.88% |
| 2026-01-07 | 23.90 | 23.90 | 23.10 | 23.20 | -2.97% | 1.80 | 12.89% |
| 2026-01-06 | 23.65 | 24.18 | 23.27 | 23.91 | +0.80% | 2.13 | 14.97% |
| 2026-01-05 | 23.96 | 24.14 | 23.36 | 23.72 | +0.76% | 1.66 | 11.71% |
| 2025-12-31 | 23.67 | 24.59 | 23.27 | 23.54 | +1.20% | 1.86 | 13.05% |
| 2025-12-30 | 23.58 | 24.51 | 23.23 | 23.26 | -2.51% | 1.74 | 12.30% |
| 2025-12-29 | 24.69 | 24.80 | 23.71 | 23.86 | -3.40% | 2.07 | 14.35% |
| 2025-12-26 | 23.76 | 25.17 | 23.50 | 24.70 | +4.00% | 3.35 | 22.71% |
| 2025-12-25 | 23.94 | 24.21 | 23.73 | 23.75 | -1.74% | 1.79 | 12.45% |
| 2025-12-24 | 23.70 | 24.37 | 23.42 | 24.17 | +1.51% | 1.86 | 12.91% |
| 2025-12-23 | 23.79 | 24.49 | 23.50 | 23.81 | -0.25% | 2.04 | 14.23% |
| 2025-12-22 | 24.25 | 24.44 | 23.60 | 23.87 | -1.69% | 2.40 | 16.69% |
| 2025-12-19 | 22.78 | 25.20 | 22.78 | 24.28 | +8.25% | 3.99 | 27.33% |
| 2025-12-18 | 22.00 | 23.28 | 21.73 | 22.43 | +1.54% | 1.91 | 14.15% |