信音电子(301329)股票行情 信音电子股票行情 301329股票行情_爱股网
信音电子(301329)股票行情
信音电子(301329)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 20.89 | 20.86 | 0.07 | 0.34% | 20.43 | 21.00 | 74231 | 15381.53 | 12.38% | 0.00 |
| 2025-10-24 | 21.73 | 20.79 | -1.06 | -4.85% | 20.65 | 21.80 | 121834 | 25479.35 | 20.32% | 0.00 |
| 2025-10-23 | 20.16 | 21.85 | 1.81 | 9.03% | 20.10 | 22.13 | 133175 | 28589.36 | 22.22% | 0.00 |
| 2025-10-22 | 19.95 | 20.04 | 0.09 | 0.45% | 19.78 | 20.26 | 21906 | 4400.45 | 3.65% | 0.00 |
| 2025-10-21 | 19.66 | 19.95 | 0.37 | 1.89% | 19.56 | 19.98 | 21584 | 4278.76 | 3.60% | 0.00 |
| 2025-10-20 | 19.48 | 19.58 | 0.40 | 2.09% | 19.21 | 19.70 | 21554 | 4208.87 | 3.60% | 0.00 |
| 2025-10-17 | 19.60 | 19.18 | -0.50 | -2.54% | 19.18 | 19.73 | 22369 | 4335.74 | 3.73% | 0.00 |
| 2025-10-16 | 19.70 | 19.68 | 0.05 | 0.25% | 19.45 | 19.96 | 22462 | 4424.04 | 3.75% | 0.00 |
| 2025-10-15 | 19.61 | 19.63 | 0.02 | 0.10% | 19.45 | 19.83 | 27425 | 5379.78 | 4.58% | 0.00 |
| 2025-10-14 | 20.10 | 19.61 | -0.20 | -1.01% | 19.56 | 20.10 | 27647 | 5464.74 | 4.61% | 0.00 |
| 2025-10-13 | 19.81 | 19.81 | -0.20 | -1.00% | 18.88 | 19.95 | 28853 | 5658.51 | 4.81% | 0.00 |
| 2025-10-10 | 20.19 | 20.01 | -0.18 | -0.89% | 19.91 | 20.22 | 21492 | 4304.30 | 3.59% | 0.00 |
| 2025-10-09 | 20.47 | 20.19 | -0.16 | -0.79% | 20.14 | 20.58 | 21389 | 4350.42 | 3.57% | 0.00 |
| 2025-09-30 | 20.46 | 20.35 | -0.14 | -0.68% | 20.26 | 20.59 | 16683 | 3401.26 | 2.78% | 0.00 |
| 2025-09-29 | 20.18 | 20.49 | 0.31 | 1.54% | 19.99 | 20.56 | 16792 | 3415.70 | 2.80% | 0.00 |
| 2025-09-26 | 20.64 | 20.18 | -0.40 | -1.94% | 20.06 | 20.64 | 17406 | 3534.48 | 2.90% | 0.00 |
| 2025-09-25 | 20.91 | 20.58 | -0.40 | -1.91% | 20.54 | 21.02 | 22331 | 4634.21 | 3.73% | 0.00 |
| 2025-09-24 | 20.60 | 20.98 | 0.39 | 1.89% | 20.35 | 21.05 | 21728 | 4527.70 | 3.62% | 0.00 |
| 2025-09-23 | 21.00 | 20.59 | -0.39 | -1.86% | 19.90 | 21.08 | 28374 | 5782.36 | 4.73% | 0.00 |
| 2025-09-22 | 21.01 | 20.98 | 0.05 | 0.24% | 20.71 | 21.23 | 15368 | 3226.88 | 2.56% | 0.00 |
| 2025-09-19 | 21.12 | 20.93 | -0.09 | -0.43% | 20.72 | 21.38 | 18841 | 3946.15 | 3.14% | 0.00 |
| 2025-09-18 | 21.39 | 21.02 | -0.34 | -1.59% | 20.93 | 21.68 | 31520 | 6738.26 | 5.26% | 1.00 |
| 2025-09-17 | 21.37 | 21.36 | 0.04 | 0.19% | 21.27 | 21.64 | 20461 | 4386.27 | 3.41% | 0.00 |
| 2025-09-16 | 21.10 | 21.43 | 0.23 | 1.08% | 21.03 | 21.43 | 17113 | 3646.14 | 2.85% | 0.00 |
| 2025-09-15 | 21.10 | 21.20 | 0.06 | 0.28% | 20.90 | 21.36 | 21167 | 4478.37 | 3.53% | 0.00 |
| 2025-09-12 | 21.31 | 21.14 | -0.16 | -0.75% | 21.04 | 21.37 | 21223 | 4500.05 | 3.54% | 0.00 |
| 2025-09-11 | 20.78 | 21.30 | 0.64 | 3.10% | 20.50 | 21.32 | 22981 | 4833.85 | 3.83% | 0.00 |
| 2025-09-10 | 20.67 | 20.66 | 0.11 | 0.54% | 20.58 | 20.90 | 14782 | 3062.19 | 2.47% | 0.00 |
| 2025-09-09 | 20.74 | 20.55 | -0.28 | -1.34% | 20.45 | 20.84 | 19343 | 3986.59 | 3.23% | 0.00 |
| 2025-09-08 | 20.60 | 20.83 | 0.24 | 1.17% | 20.38 | 20.85 | 19615 | 4049.46 | 3.27% | 0.00 |
| 2025-09-05 | 20.21 | 20.59 | 0.49 | 2.44% | 20.02 | 20.69 | 23810 | 4871.11 | 3.97% | 0.00 |
| 2025-09-04 | 20.25 | 20.10 | -0.01 | -0.05% | 19.82 | 20.50 | 24387 | 4936.40 | 4.07% | 0.00 |
| 2025-09-03 | 20.86 | 20.11 | -0.48 | -2.33% | 20.09 | 20.86 | 24823 | 5067.64 | 4.14% | 0.00 |
| 2025-09-02 | 21.21 | 20.59 | -0.61 | -2.88% | 20.19 | 21.25 | 34906 | 7172.47 | 5.82% | 0.00 |
| 2025-09-01 | 21.08 | 21.20 | 0.11 | 0.52% | 21.01 | 21.42 | 24668 | 5225.08 | 4.12% | 0.00 |
| 2025-08-29 | 21.25 | 21.09 | -0.34 | -1.59% | 20.93 | 21.68 | 31077 | 6558.46 | 5.18% | 0.00 |
| 2025-08-28 | 21.78 | 21.43 | 0.02 | 0.09% | 20.53 | 21.95 | 42637 | 9060.23 | 7.11% | 0.00 |
| 2025-08-27 | 22.06 | 21.41 | -0.58 | -2.64% | 21.34 | 22.26 | 31646 | 6946.09 | 5.28% | 0.00 |
| 2025-08-26 | 21.92 | 21.99 | 0.14 | 0.64% | 21.70 | 22.14 | 27587 | 6062.63 | 4.60% | 0.00 |
| 2025-08-25 | 22.03 | 21.85 | -0.13 | -0.59% | 21.69 | 22.14 | 28489 | 6242.85 | 4.75% | 0.00 |
| 2025-08-22 | 22.14 | 21.98 | -0.14 | -0.63% | 21.87 | 22.15 | 21023 | 4616.91 | 3.51% | 0.00 |
| 2025-08-21 | 22.39 | 22.12 | -0.14 | -0.63% | 21.90 | 22.39 | 23494 | 5188.26 | 3.92% | 0.00 |
| 2025-08-20 | 21.90 | 22.26 | 0.28 | 1.27% | 21.60 | 22.29 | 25316 | 5579.13 | 4.22% | 0.00 |
| 2025-08-19 | 21.78 | 21.98 | 0.28 | 1.29% | 21.40 | 21.99 | 27229 | 5918.11 | 4.54% | 0.00 |
| 2025-08-18 | 21.32 | 21.70 | 0.37 | 1.73% | 21.32 | 21.73 | 32299 | 6970.38 | 5.39% | 0.00 |
| 2025-08-15 | 21.00 | 21.33 | 0.38 | 1.81% | 20.95 | 21.48 | 34992 | 7455.57 | 5.84% | 0.00 |
| 2025-08-14 | 21.75 | 20.95 | -0.74 | -3.41% | 20.95 | 21.76 | 32289 | 6866.74 | 5.39% | 27.00 |
| 2025-08-13 | 21.66 | 21.69 | -0.01 | -0.05% | 21.53 | 21.85 | 23221 | 5032.81 | 3.87% | 0.00 |
| 2025-08-12 | 21.77 | 21.70 | -0.12 | -0.55% | 21.56 | 21.94 | 20241 | 4385.11 | 3.38% | 0.00 |
| 2025-08-11 | 21.35 | 21.82 | 0.45 | 2.11% | 21.26 | 21.97 | 28913 | 6283.45 | 4.82% | 0.00 |
| 2025-08-08 | 21.34 | 21.37 | 0.03 | 0.14% | 21.18 | 21.64 | 19304 | 4123.92 | 3.22% | 0.00 |
| 2025-08-07 | 21.46 | 21.34 | -0.06 | -0.28% | 21.24 | 21.58 | 19242 | 4116.42 | 3.21% | 0.00 |
| 2025-08-06 | 21.23 | 21.40 | 0.01 | 0.05% | 21.19 | 21.49 | 22839 | 4882.26 | 3.81% | 0.00 |
| 2025-08-05 | 20.89 | 21.39 | 0.60 | 2.89% | 20.82 | 21.63 | 35860 | 7631.33 | 5.98% | 0.00 |
| 2025-08-04 | 20.51 | 20.79 | 0.27 | 1.32% | 20.40 | 20.80 | 18894 | 3905.59 | 3.15% | 0.00 |
| 2025-08-01 | 20.32 | 20.52 | 0.20 | 0.98% | 20.30 | 20.65 | 17572 | 3603.61 | 2.93% | 0.00 |
| 2025-07-31 | 20.48 | 20.32 | -0.19 | -0.93% | 20.27 | 20.80 | 19113 | 3930.41 | 3.19% | 0.00 |
| 2025-07-30 | 20.59 | 20.51 | -0.20 | -0.97% | 20.39 | 20.86 | 17114 | 3524.04 | 2.85% | 0.00 |
| 2025-07-29 | 20.60 | 20.71 | 0.06 | 0.29% | 20.53 | 20.83 | 19224 | 3966.21 | 3.21% | 0.00 |
| 2025-07-28 | 20.49 | 20.65 | 0.22 | 1.08% | 20.35 | 20.73 | 20683 | 4258.75 | 3.45% | 0.00 |
| 2025-07-25 | 20.26 | 20.43 | 0.20 | 0.99% | 20.13 | 20.46 | 15910 | 3234.31 | 2.65% | 0.00 |
| 2025-07-24 | 20.07 | 20.23 | 0.22 | 1.10% | 20.00 | 20.25 | 19093 | 3848.23 | 3.19% | 0.00 |
| 2025-07-23 | 20.13 | 20.01 | -0.21 | -1.04% | 19.99 | 20.28 | 19237 | 3867.19 | 3.21% | 0.00 |
| 2025-07-22 | 20.43 | 20.22 | -0.25 | -1.22% | 20.11 | 20.56 | 18775 | 3809.71 | 3.13% | 0.00 |
| 2025-07-21 | 20.28 | 20.47 | 0.27 | 1.34% | 20.10 | 20.53 | 21416 | 4367.03 | 3.57% | 0.00 |
| 2025-07-18 | 20.31 | 20.20 | -0.01 | -0.05% | 20.08 | 20.39 | 15178 | 3066.97 | 2.53% | 0.00 |
| 2025-07-17 | 20.10 | 20.21 | 0.11 | 0.55% | 20.00 | 20.22 | 19761 | 3984.42 | 3.30% | 0.00 |
| 2025-07-16 | 20.11 | 20.10 | 0.06 | 0.30% | 19.99 | 20.20 | 15860 | 3190.83 | 2.65% | 0.00 |
| 2025-07-15 | 20.08 | 20.04 | -0.06 | -0.30% | 19.87 | 20.25 | 16566 | 3319.13 | 2.76% | 0.00 |
| 2025-07-14 | 19.90 | 20.10 | 0.22 | 1.11% | 19.82 | 20.32 | 15983 | 3208.83 | 2.67% | 0.00 |
| 2025-07-11 | 20.13 | 19.88 | -0.19 | -0.95% | 19.86 | 20.15 | 24784 | 4954.47 | 4.13% | 0.00 |
| 2025-07-10 | 20.25 | 20.07 | -0.19 | -0.94% | 19.97 | 20.32 | 27851 | 5592.29 | 4.65% | 0.00 |
| 2025-07-09 | 20.01 | 20.26 | 0.20 | 1.00% | 19.94 | 20.35 | 35125 | 7087.33 | 5.86% | 0.00 |
| 2025-07-08 | 19.56 | 20.06 | 0.49 | 2.50% | 19.48 | 20.24 | 33422 | 6679.55 | 5.58% | 0.00 |
| 2025-07-07 | 19.39 | 19.57 | 0.16 | 0.82% | 19.23 | 19.57 | 10643 | 2070.19 | 1.78% | 0.00 |
| 2025-07-04 | 19.79 | 19.41 | -0.24 | -1.22% | 19.34 | 19.79 | 15494 | 3022.36 | 2.58% | 0.00 |
| 2025-07-03 | 19.37 | 19.65 | 0.26 | 1.34% | 19.36 | 19.66 | 17602 | 3446.22 | 2.94% | 0.00 |
| 2025-07-02 | 19.49 | 19.39 | -0.10 | -0.51% | 19.20 | 19.54 | 15995 | 3087.97 | 2.67% | 0.00 |
| 2025-07-01 | 19.42 | 19.49 | 0.01 | 0.05% | 19.30 | 19.65 | 15339 | 2987.24 | 2.56% | 0.00 |
| 2025-06-30 | 19.26 | 19.48 | 0.26 | 1.35% | 19.25 | 19.52 | 19296 | 3748.17 | 3.22% | 0.00 |
深证大盘股票行情在线 K线走势图
信音电子(301329)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
