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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.62 | 22.76 | 21.61 | 22.09 | -1.82% | 2.01 | 15.17% |
| 2025-12-16 | 24.10 | 24.17 | 22.16 | 22.50 | -8.94% | 3.04 | 22.24% |
| 2025-12-15 | 25.40 | 25.40 | 24.51 | 24.71 | -4.15% | 3.00 | 20.08% |
| 2025-12-12 | 25.02 | 26.41 | 24.25 | 25.78 | +0.70% | 4.75 | 31.24% |
| 2025-12-11 | 24.44 | 26.66 | 23.88 | 25.60 | +2.89% | 5.33 | 34.83% |
| 2025-12-10 | 25.64 | 25.82 | 24.24 | 24.88 | -2.12% | 4.13 | 27.96% |
| 2025-12-09 | 23.80 | 27.07 | 23.62 | 25.42 | +6.81% | 6.05 | 39.16% |
| 2025-12-08 | 23.71 | 24.02 | 23.21 | 23.80 | -1.33% | 2.45 | 17.26% |
| 2025-12-05 | 23.44 | 24.35 | 22.61 | 24.12 | +3.56% | 2.65 | 18.86% |
| 2025-12-04 | 23.63 | 23.74 | 23.06 | 23.29 | -1.90% | 2.48 | 17.72% |
| 2025-12-03 | 23.52 | 25.20 | 23.33 | 23.74 | +0.30% | 4.23 | 29.12% |
| 2025-12-02 | 23.00 | 24.27 | 22.80 | 23.67 | +2.25% | 3.24 | 22.92% |
| 2025-12-01 | 22.57 | 23.50 | 22.46 | 23.15 | +2.57% | 2.46 | 17.75% |
| 2025-11-28 | 22.11 | 22.62 | 21.80 | 22.57 | +1.90% | 1.53 | 11.41% |
| 2025-11-27 | 21.58 | 22.60 | 21.53 | 22.15 | +2.26% | 1.77 | 13.32% |
| 2025-11-26 | 22.45 | 22.68 | 21.60 | 21.66 | -3.52% | 1.71 | 12.97% |
| 2025-11-25 | 22.13 | 22.77 | 22.10 | 22.45 | +2.05% | 1.98 | 14.66% |
| 2025-11-24 | 22.20 | 22.60 | 21.82 | 22.00 | +1.01% | 1.73 | 13.01% |
| 2025-11-21 | 21.74 | 23.20 | 21.50 | 21.78 | -1.80% | 1.88 | 14.17% |
| 2025-11-20 | 22.60 | 22.98 | 22.10 | 22.18 | -1.68% | 1.86 | 13.86% |