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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.95 | 20.26 | 19.78 | 20.04 | +0.45% | 0.44 | 3.65% |
| 2025-10-21 | 19.66 | 19.98 | 19.56 | 19.95 | +1.89% | 0.43 | 3.60% |
| 2025-10-20 | 19.48 | 19.70 | 19.21 | 19.58 | +2.09% | 0.42 | 3.60% |
| 2025-10-17 | 19.60 | 19.73 | 19.18 | 19.18 | -2.54% | 0.43 | 3.73% |
| 2025-10-16 | 19.70 | 19.96 | 19.45 | 19.68 | +0.25% | 0.44 | 3.75% |
| 2025-10-15 | 19.61 | 19.83 | 19.45 | 19.63 | +0.10% | 0.54 | 4.58% |
| 2025-10-14 | 20.10 | 20.10 | 19.56 | 19.61 | -1.01% | 0.55 | 4.61% |
| 2025-10-13 | 19.81 | 19.95 | 18.88 | 19.81 | -1.00% | 0.57 | 4.81% |
| 2025-10-10 | 20.19 | 20.22 | 19.91 | 20.01 | -0.89% | 0.43 | 3.59% |
| 2025-10-09 | 20.47 | 20.58 | 20.14 | 20.19 | -0.79% | 0.44 | 3.57% |
| 2025-09-30 | 20.46 | 20.59 | 20.26 | 20.35 | -0.68% | 0.34 | 2.78% |
| 2025-09-29 | 20.18 | 20.56 | 19.99 | 20.49 | +1.54% | 0.34 | 2.80% |
| 2025-09-26 | 20.64 | 20.64 | 20.06 | 20.18 | -1.94% | 0.35 | 2.90% |
| 2025-09-25 | 20.91 | 21.02 | 20.54 | 20.58 | -1.91% | 0.46 | 3.73% |
| 2025-09-24 | 20.60 | 21.05 | 20.35 | 20.98 | +1.89% | 0.45 | 3.62% |
| 2025-09-23 | 21.00 | 21.08 | 19.90 | 20.59 | -1.86% | 0.58 | 4.73% |
| 2025-09-22 | 21.01 | 21.23 | 20.71 | 20.98 | +0.24% | 0.32 | 2.56% |
| 2025-09-19 | 21.12 | 21.38 | 20.72 | 20.93 | -0.43% | 0.39 | 3.14% |
| 2025-09-18 | 21.39 | 21.68 | 20.93 | 21.02 | -1.59% | 0.67 | 5.26% |
| 2025-09-17 | 21.37 | 21.64 | 21.27 | 21.36 | +0.19% | 0.44 | 3.41% |