传音控股(688036)股票行情 传音控股股票行情 688036股票行情_爱股网
传音控股(688036)股票行情
传音控股(688036)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 |
|---|
| 2025-10-28 | 74.98 | 75.78 | 0.82 | 1.09% | 74.98 | 76.38 | 79870 | 60522.14 | 0.70% | 20.00 |
| 2025-10-27 | 78.00 | 74.96 | -1.69 | -2.20% | 74.33 | 78.01 | 152465 | 115295.59 | 1.34% | 3.00 |
| 2025-10-24 | 77.45 | 76.65 | -0.85 | -1.10% | 76.31 | 77.62 | 121941 | 93508.51 | 1.07% | 32.86 |
| 2025-10-23 | 75.16 | 77.50 | 2.34 | 3.11% | 73.84 | 77.58 | 101156 | 76543.98 | 0.89% | 10.00 |
| 2025-10-22 | 76.20 | 75.16 | -1.31 | -1.71% | 74.88 | 76.38 | 75747 | 57179.66 | 0.66% | 0.00 |
| 2025-10-21 | 75.70 | 76.47 | 0.94 | 1.24% | 75.26 | 77.48 | 93085 | 71325.43 | 0.82% | 34.99 |
| 2025-10-20 | 77.70 | 75.53 | -1.08 | -1.41% | 74.69 | 77.86 | 122600 | 93023.34 | 1.08% | 0.00 |
| 2025-10-17 | 80.59 | 76.61 | -4.04 | -5.01% | 76.53 | 80.88 | 130235 | 101690.68 | 1.14% | 0.00 |
| 2025-10-16 | 82.60 | 80.65 | -2.48 | -2.98% | 78.88 | 82.60 | 142289 | 115000.66 | 1.25% | 0.00 |
| 2025-10-15 | 82.29 | 83.13 | 1.26 | 1.54% | 81.41 | 83.30 | 92930 | 76620.46 | 0.81% | 20.00 |
| 2025-10-14 | 85.35 | 81.87 | -3.13 | -3.68% | 81.41 | 86.33 | 144751 | 121292.16 | 1.27% | 0.00 |
| 2025-10-13 | 83.88 | 85.00 | -2.67 | -3.05% | 83.00 | 85.99 | 170368 | 144014.52 | 1.49% | 0.00 |
| 2025-10-10 | 92.45 | 87.67 | -6.13 | -6.54% | 87.00 | 92.97 | 190116 | 169724.89 | 1.67% | 22.21 |
| 2025-10-09 | 94.34 | 93.80 | -0.40 | -0.42% | 90.86 | 94.68 | 176569 | 163971.02 | 1.55% | 5.00 |
| 2025-09-30 | 95.99 | 94.20 | -1.80 | -1.88% | 93.43 | 97.44 | 153231 | 145430.27 | 1.34% | 10.92 |
| 2025-09-29 | 97.01 | 96.00 | -1.50 | -1.54% | 93.76 | 97.42 | 189299 | 180072.81 | 1.66% | 0.00 |
| 2025-09-26 | 103.50 | 97.50 | -5.70 | -5.52% | 97.18 | 103.90 | 194054 | 194223.47 | 1.70% | 4.56 |
| 2025-09-25 | 97.18 | 103.20 | 5.71 | 5.86% | 97.10 | 104.90 | 246767 | 248304.17 | 2.16% | 7.98 |
| 2025-09-24 | 97.16 | 97.49 | -0.84 | -0.85% | 94.85 | 101.50 | 212349 | 209332.50 | 1.86% | 3.27 |
| 2025-09-23 | 97.26 | 98.33 | 3.33 | 3.51% | 95.33 | 103.79 | 278338 | 275771.09 | 2.44% | 0.00 |
| 2025-09-22 | 94.90 | 95.00 | 2.90 | 3.15% | 94.05 | 98.66 | 208183 | 199592.00 | 1.83% | 0.00 |
| 2025-09-19 | 93.50 | 92.10 | -0.90 | -0.97% | 91.11 | 95.30 | 138012 | 128537.19 | 1.21% | 0.00 |
| 2025-09-18 | 89.22 | 93.00 | 3.79 | 4.25% | 88.82 | 95.00 | 216143 | 199208.47 | 1.90% | 5.00 |
| 2025-09-17 | 88.80 | 89.21 | -0.40 | -0.45% | 88.31 | 92.20 | 120745 | 108492.84 | 1.06% | 0.00 |
| 2025-09-16 | 88.78 | 89.61 | 0.81 | 0.91% | 88.38 | 93.63 | 172409 | 156194.45 | 1.51% | 0.00 |
| 2025-09-15 | 86.84 | 88.80 | 2.44 | 2.83% | 85.50 | 90.99 | 188226 | 166930.23 | 1.65% | 0.00 |
| 2025-09-12 | 90.80 | 86.36 | -6.99 | -7.49% | 86.02 | 91.40 | 212570 | 185765.44 | 1.86% | 0.00 |
| 2025-09-11 | 93.41 | 93.35 | -0.10 | -0.11% | 89.77 | 94.00 | 142077 | 130300.27 | 1.25% | 0.00 |
| 2025-09-10 | 95.01 | 94.25 | -0.75 | -0.79% | 90.09 | 96.27 | 160092 | 150642.33 | 1.40% | 2.00 |
| 2025-09-09 | 87.89 | 95.00 | 6.63 | 7.50% | 87.75 | 99.49 | 220168 | 206055.05 | 1.93% | 17.00 |
| 2025-09-08 | 83.00 | 88.37 | 5.04 | 6.05% | 82.69 | 88.77 | 146223 | 125817.30 | 1.28% | 2.00 |
| 2025-09-05 | 81.20 | 83.33 | 1.53 | 1.87% | 80.00 | 84.32 | 87316 | 72273.98 | 0.77% | 0.00 |
| 2025-09-04 | 85.42 | 81.80 | -3.60 | -4.22% | 80.60 | 86.95 | 118197 | 97464.73 | 1.04% | 0.00 |
| 2025-09-03 | 87.36 | 85.40 | -1.75 | -2.01% | 84.99 | 89.25 | 100381 | 87153.90 | 0.88% | 0.00 |
| 2025-09-02 | 89.33 | 87.15 | -2.85 | -3.17% | 86.20 | 90.15 | 97003 | 85221.66 | 0.85% | 5.00 |
| 2025-09-01 | 91.00 | 90.00 | -0.01 | -0.01% | 87.85 | 92.82 | 142397 | 128065.29 | 1.25% | 0.00 |
| 2025-08-29 | 83.92 | 90.01 | 6.02 | 7.17% | 83.80 | 90.99 | 200174 | 176619.73 | 1.76% | 5.00 |
| 2025-08-28 | 84.42 | 83.99 | -1.34 | -1.57% | 82.31 | 87.50 | 157020 | 132813.23 | 1.38% | 5.00 |
| 2025-08-27 | 83.99 | 85.33 | 1.31 | 1.56% | 83.99 | 90.00 | 166072 | 145733.52 | 1.46% | 0.00 |
| 2025-08-26 | 84.10 | 84.02 | -0.43 | -0.51% | 83.61 | 85.29 | 66783 | 56357.97 | 0.59% | 0.00 |
| 2025-08-25 | 84.68 | 84.45 | 0.61 | 0.73% | 83.13 | 85.70 | 112766 | 95417.97 | 0.99% | 14.00 |
| 2025-08-22 | 82.00 | 83.84 | 1.80 | 2.19% | 81.65 | 84.17 | 94126 | 78450.97 | 0.83% | 0.00 |
| 2025-08-21 | 82.56 | 82.04 | -0.51 | -0.62% | 81.60 | 83.99 | 66837 | 55200.06 | 0.59% | 0.00 |
| 2025-08-20 | 81.70 | 82.55 | 0.85 | 1.04% | 81.21 | 83.79 | 76358 | 62932.26 | 0.67% | 0.00 |
| 2025-08-19 | 82.50 | 81.70 | -0.90 | -1.09% | 81.51 | 83.45 | 60429 | 49580.80 | 0.53% | 0.00 |
| 2025-08-18 | 81.68 | 82.60 | 0.98 | 1.20% | 81.02 | 84.27 | 83945 | 69712.06 | 0.74% | 0.00 |
| 2025-08-15 | 80.83 | 81.62 | 0.91 | 1.13% | 80.60 | 83.89 | 97317 | 79877.33 | 0.85% | 0.01 |
| 2025-08-14 | 82.71 | 80.71 | -2.00 | -2.42% | 80.53 | 83.12 | 82678 | 67669.95 | 0.73% | 0.00 |
| 2025-08-13 | 85.02 | 82.71 | -2.30 | -2.71% | 82.29 | 86.46 | 118842 | 99308.98 | 1.04% | 0.00 |
| 2025-08-12 | 85.50 | 85.01 | -1.89 | -2.17% | 84.66 | 86.86 | 73546 | 62985.93 | 0.64% | 0.00 |
| 2025-08-11 | 86.51 | 86.90 | 0.00 | 0.00% | 85.42 | 87.59 | 65196 | 56425.71 | 0.57% | 6.88 |
| 2025-08-08 | 84.80 | 86.90 | 1.80 | 2.12% | 84.37 | 87.16 | 76073 | 65524.54 | 0.67% | 0.00 |
| 2025-08-07 | 83.92 | 85.10 | -0.51 | -0.60% | 83.92 | 87.38 | 59938 | 51005.31 | 0.53% | 9.30 |
| 2025-08-06 | 84.09 | 85.61 | 1.10 | 1.30% | 83.03 | 86.43 | 94765 | 80352.62 | 0.83% | 3.00 |
| 2025-08-05 | 84.20 | 84.51 | -0.39 | -0.46% | 83.26 | 84.99 | 85695 | 72289.51 | 0.75% | 0.00 |
| 2025-08-04 | 79.91 | 84.90 | 5.80 | 7.33% | 79.58 | 85.04 | 195522 | 161415.36 | 1.71% | 2.00 |
| 2025-08-01 | 76.14 | 79.10 | 2.87 | 3.76% | 76.10 | 79.36 | 144760 | 113740.05 | 1.27% | 0.00 |
| 2025-07-31 | 74.50 | 76.23 | 1.58 | 2.12% | 74.16 | 76.86 | 99001 | 75109.16 | 0.87% | 0.00 |
| 2025-07-30 | 75.45 | 74.65 | -0.91 | -1.20% | 74.43 | 76.00 | 58606 | 43985.30 | 0.51% | 0.00 |
| 2025-07-29 | 75.70 | 75.56 | -0.51 | -0.67% | 74.70 | 76.09 | 57841 | 43569.34 | 0.51% | 0.00 |
| 2025-07-28 | 76.67 | 76.07 | -0.13 | -0.17% | 75.81 | 77.05 | 58114 | 44343.87 | 0.51% | 0.00 |
| 2025-07-25 | 76.00 | 76.20 | 0.16 | 0.21% | 75.41 | 76.67 | 58492 | 44424.50 | 0.51% | 0.00 |
| 2025-07-24 | 74.77 | 76.04 | 1.27 | 1.70% | 73.80 | 77.16 | 82106 | 62373.90 | 0.72% | 5.99 |
| 2025-07-23 | 75.11 | 74.77 | -0.38 | -0.51% | 74.43 | 75.80 | 79083 | 59317.57 | 0.69% | 0.00 |
| 2025-07-22 | 74.19 | 75.15 | 1.07 | 1.44% | 72.86 | 75.64 | 84821 | 62860.33 | 0.74% | 0.00 |
| 2025-07-21 | 74.69 | 74.08 | -0.61 | -0.82% | 73.81 | 74.71 | 48187 | 35676.60 | 0.42% | 0.00 |
| 2025-07-18 | 74.96 | 74.69 | -0.39 | -0.52% | 74.00 | 75.30 | 49107 | 36644.45 | 0.43% | 0.00 |
| 2025-07-17 | 73.95 | 75.08 | 1.18 | 1.60% | 73.20 | 76.10 | 80865 | 60144.70 | 0.71% | 0.00 |
| 2025-07-16 | 75.12 | 73.90 | -1.26 | -1.68% | 73.62 | 75.44 | 52602 | 39179.70 | 0.46% | 0.00 |
| 2025-07-15 | 75.80 | 75.16 | -0.65 | -0.86% | 74.48 | 76.49 | 43674 | 32839.47 | 0.38% | 0.00 |
| 2025-07-14 | 75.45 | 75.81 | 0.37 | 0.49% | 75.45 | 76.76 | 35634 | 27092.10 | 0.31% | 0.00 |
| 2025-07-11 | 75.70 | 75.44 | -0.16 | -0.21% | 75.41 | 76.80 | 51708 | 39286.73 | 0.45% | 0.00 |
| 2025-07-10 | 77.51 | 75.60 | -1.76 | -2.28% | 75.30 | 77.51 | 52061 | 39533.73 | 0.46% | 0.00 |
| 2025-07-09 | 77.23 | 77.36 | 0.29 | 0.38% | 76.90 | 78.48 | 49512 | 38541.05 | 0.43% | 0.00 |
| 2025-07-08 | 74.98 | 77.07 | 2.29 | 3.06% | 74.96 | 78.50 | 72042 | 55785.40 | 0.63% | 0.00 |
| 2025-07-07 | 74.64 | 74.78 | 0.15 | 0.20% | 73.25 | 75.05 | 43668 | 32400.62 | 0.38% | 0.00 |
| 2025-07-04 | 76.58 | 74.63 | -2.12 | -2.76% | 74.51 | 76.58 | 65111 | 48851.18 | 0.57% | 7.00 |
| 2025-07-03 | 76.60 | 76.75 | 0.36 | 0.47% | 76.40 | 77.42 | 30791 | 23643.59 | 0.27% | 0.00 |
| 2025-07-02 | 77.48 | 76.39 | -1.41 | -1.81% | 76.08 | 77.72 | 46111 | 35353.69 | 0.40% | 0.00 |
| 2025-07-01 | 79.67 | 77.80 | -1.90 | -2.38% | 77.60 | 79.67 | 53366 | 41582.45 | 0.47% | 0.00 |
上证大盘股票行情在线 K线走势图
传音控股(688036)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
