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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.71 | 23.12 | 22.27 | 22.56 | -1.70% | 2.22 | 16.39% |
| 2025-11-18 | 21.60 | 23.74 | 21.37 | 22.95 | +6.15% | 2.93 | 21.66% |
| 2025-11-17 | 21.73 | 21.74 | 21.45 | 21.62 | -0.60% | 0.56 | 4.33% |
| 2025-11-14 | 21.38 | 22.14 | 21.30 | 21.75 | +1.16% | 0.84 | 6.40% |
| 2025-11-13 | 21.44 | 21.64 | 21.29 | 21.50 | -0.14% | 0.57 | 4.46% |
| 2025-11-12 | 21.70 | 21.93 | 21.44 | 21.53 | -0.46% | 0.67 | 5.14% |
| 2025-11-11 | 21.50 | 22.20 | 21.47 | 21.63 | +1.03% | 1.29 | 9.83% |
| 2025-11-10 | 21.47 | 21.59 | 21.30 | 21.41 | -0.28% | 0.66 | 5.14% |
| 2025-11-07 | 21.82 | 21.88 | 21.38 | 21.47 | -1.96% | 0.89 | 6.84% |
| 2025-11-06 | 21.48 | 22.00 | 21.37 | 21.90 | +1.96% | 1.17 | 8.96% |
| 2025-11-05 | 21.08 | 21.56 | 20.96 | 21.48 | +1.23% | 0.96 | 7.47% |
| 2025-11-04 | 21.22 | 21.46 | 21.07 | 21.22 | 0.00% | 0.87 | 6.87% |
| 2025-11-03 | 21.04 | 21.29 | 20.72 | 21.22 | +0.47% | 0.98 | 7.77% |
| 2025-10-31 | 21.03 | 21.38 | 20.80 | 21.12 | +0.43% | 1.17 | 9.25% |
| 2025-10-30 | 20.68 | 21.60 | 20.45 | 21.03 | +3.14% | 2.03 | 16.12% |
| 2025-10-29 | 20.70 | 20.75 | 20.33 | 20.39 | -1.45% | 0.74 | 6.04% |
| 2025-10-28 | 20.70 | 20.85 | 20.52 | 20.69 | -0.81% | 1.01 | 8.16% |
| 2025-10-27 | 20.89 | 21.00 | 20.43 | 20.86 | +0.34% | 1.54 | 12.38% |
| 2025-10-24 | 21.73 | 21.80 | 20.65 | 20.79 | -4.85% | 2.55 | 20.32% |
| 2025-10-23 | 20.16 | 22.13 | 20.10 | 21.85 | +9.03% | 2.86 | 22.22% |