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 |
|---|
| 2025-04-18 | 83.80 | 83.68 | -0.70 | -0.83% | 82.97 | 84.09 | 31223 | 26084.58 | 0.27% | 0.00 |
| 2025-04-17 | 83.50 | 84.38 | -0.56 | -0.66% | 83.40 | 85.29 | 44437 | 37503.83 | 0.39% | 0.00 |
| 2025-04-16 | 83.75 | 84.94 | 1.30 | 1.55% | 81.92 | 84.94 | 53280 | 44156.73 | 0.47% | 7.54 |
| 2025-04-15 | 86.30 | 83.64 | -3.40 | -3.91% | 83.31 | 86.90 | 72439 | 60947.99 | 0.64% | 0.00 |
| 2025-04-14 | 88.00 | 87.04 | 0.14 | 0.16% | 85.85 | 88.56 | 61762 | 53876.34 | 0.54% | 0.00 |
| 2025-04-11 | 88.00 | 86.90 | -2.09 | -2.35% | 85.85 | 88.31 | 68606 | 59531.63 | 0.60% | 0.00 |
| 2025-04-10 | 89.28 | 88.99 | 1.81 | 2.08% | 86.97 | 89.60 | 70181 | 62095.22 | 0.62% | 2.00 |
| 2025-04-09 | 83.19 | 87.18 | 2.69 | 3.18% | 82.50 | 87.28 | 97425 | 83500.11 | 0.85% | 0.00 |
| 2025-04-08 | 81.02 | 84.49 | 3.47 | 4.28% | 80.00 | 84.50 | 110203 | 91232.71 | 0.97% | 0.00 |
| 2025-04-07 | 80.01 | 81.02 | -7.94 | -8.93% | 75.20 | 86.16 | 141138 | 114559.14 | 1.24% | 0.00 |
| 2025-04-03 | 87.01 | 88.96 | 1.23 | 1.40% | 86.32 | 89.28 | 60740 | 53530.15 | 0.53% | 0.00 |
| 2025-04-02 | 87.49 | 87.73 | 0.32 | 0.37% | 86.72 | 88.50 | 61662 | 53997.29 | 0.54% | 0.00 |
| 2025-04-01 | 90.61 | 87.41 | -3.24 | -3.57% | 87.00 | 90.94 | 86665 | 76891.62 | 0.76% | 12.72 |
| 2025-03-31 | 90.98 | 90.65 | -0.95 | -1.04% | 89.12 | 91.71 | 47653 | 42961.66 | 0.42% | 0.00 |
| 2025-03-28 | 92.16 | 91.60 | -0.49 | -0.53% | 91.24 | 92.70 | 33242 | 30481.56 | 0.29% | 0.00 |
| 2025-03-27 | 91.40 | 92.09 | 0.59 | 0.64% | 90.11 | 92.46 | 42996 | 39246.87 | 0.38% | 0.00 |
| 2025-03-26 | 91.75 | 91.50 | -0.30 | -0.33% | 91.42 | 92.40 | 30833 | 28322.23 | 0.27% | 0.00 |
| 2025-03-25 | 93.45 | 91.80 | -1.67 | -1.79% | 90.95 | 93.54 | 45088 | 41514.15 | 0.40% | 0.00 |
| 2025-03-24 | 93.30 | 93.47 | 0.18 | 0.19% | 91.92 | 94.50 | 41794 | 38922.64 | 0.37% | 2.00 |
| 2025-03-21 | 94.53 | 93.29 | -1.21 | -1.28% | 92.72 | 94.99 | 50544 | 47388.40 | 0.44% | 0.00 |
| 2025-03-20 | 96.00 | 94.50 | -1.78 | -1.85% | 94.50 | 96.60 | 62607 | 59729.45 | 0.55% | 14.00 |
| 2025-03-19 | 96.73 | 96.28 | -1.07 | -1.10% | 95.30 | 97.09 | 52941 | 50909.73 | 0.46% | 0.00 |
| 2025-03-18 | 96.72 | 97.35 | 0.00 | 0.00% | 96.33 | 97.88 | 51237 | 49836.24 | 0.45% | 0.00 |
| 2025-03-17 | 98.68 | 97.35 | -1.33 | -1.35% | 96.21 | 99.49 | 71007 | 69001.40 | 0.62% | 5.99 |
| 2025-03-14 | 97.63 | 98.68 | 0.83 | 0.85% | 97.01 | 99.30 | 66247 | 65184.43 | 0.58% | 5.00 |
| 2025-03-13 | 98.25 | 97.85 | -0.45 | -0.46% | 97.37 | 100.30 | 61975 | 61263.38 | 0.54% | 0.00 |
| 2025-03-12 | 98.47 | 98.30 | -0.17 | -0.17% | 96.60 | 98.93 | 55944 | 54782.89 | 0.49% | 0.00 |
| 2025-03-11 | 100.30 | 98.47 | -2.75 | -2.72% | 97.38 | 100.30 | 77683 | 76234.79 | 0.68% | 0.00 |
| 2025-03-10 | 102.77 | 101.22 | -2.36 | -2.28% | 99.81 | 102.77 | 77234 | 77824.46 | 0.68% | 0.00 |
| 2025-03-07 | 98.70 | 103.58 | 4.90 | 4.97% | 98.20 | 104.14 | 157024 | 161161.77 | 1.38% | 6.02 |
| 2025-03-06 | 95.69 | 98.68 | 3.56 | 3.74% | 93.81 | 100.80 | 140320 | 137460.09 | 1.23% | 37.28 |
| 2025-03-05 | 96.90 | 95.12 | -1.71 | -1.77% | 94.58 | 96.99 | 61055 | 58153.27 | 0.54% | 5.00 |
| 2025-03-04 | 94.65 | 96.83 | 2.18 | 2.30% | 94.18 | 97.37 | 94808 | 91200.24 | 0.83% | 2.00 |
| 2025-03-03 | 92.69 | 94.65 | 1.96 | 2.11% | 92.16 | 95.64 | 90772 | 85572.81 | 0.80% | 4.02 |
| 2025-02-28 | 93.80 | 92.69 | -1.77 | -1.87% | 92.33 | 95.00 | 83764 | 78540.69 | 0.73% | 0.00 |
| 2025-02-27 | 97.51 | 94.46 | -3.25 | -3.33% | 93.79 | 98.49 | 118343 | 112831.91 | 1.04% | 10.00 |
| 2025-02-26 | 99.50 | 97.71 | -0.26 | -0.27% | 97.10 | 102.16 | 132710 | 131588.69 | 1.16% | 0.00 |
| 2025-02-25 | 97.80 | 97.97 | -1.42 | -1.43% | 96.21 | 99.57 | 70212 | 68635.29 | 0.62% | 0.00 |
| 2025-02-24 | 99.94 | 99.39 | -1.12 | -1.11% | 98.05 | 100.80 | 69776 | 69387.34 | 0.61% | 0.00 |
| 2025-02-21 | 97.71 | 100.51 | 3.01 | 3.09% | 97.30 | 101.00 | 119788 | 119433.18 | 1.05% | 0.00 |
| 2025-02-20 | 96.94 | 97.50 | 0.57 | 0.59% | 95.44 | 98.46 | 59767 | 58299.62 | 0.52% | 0.00 |
| 2025-02-19 | 98.30 | 96.93 | -1.87 | -1.89% | 96.00 | 99.39 | 119267 | 115991.98 | 1.05% | 0.00 |
| 2025-02-18 | 101.95 | 98.80 | -3.25 | -3.18% | 98.37 | 101.95 | 72055 | 71894.20 | 0.63% | 0.00 |
| 2025-02-17 | 102.00 | 102.05 | 0.98 | 0.97% | 101.40 | 105.48 | 103361 | 106611.34 | 0.91% | 0.00 |
| 2025-02-14 | 100.55 | 101.07 | 0.52 | 0.52% | 99.80 | 101.90 | 56248 | 56683.92 | 0.49% | 1.00 |
| 2025-02-13 | 104.09 | 100.55 | -4.24 | -4.05% | 100.01 | 106.22 | 82635 | 84625.16 | 0.72% | 0.00 |
| 2025-02-12 | 103.32 | 104.79 | 1.78 | 1.73% | 100.74 | 104.81 | 78481 | 80951.70 | 0.69% | 6.66 |
| 2025-02-11 | 106.55 | 103.01 | -4.06 | -3.79% | 102.70 | 107.66 | 99586 | 103844.08 | 0.87% | 0.00 |
| 2025-02-10 | 106.02 | 107.07 | 0.08 | 0.07% | 104.50 | 108.01 | 102479 | 109031.50 | 0.90% | 0.00 |
| 2025-02-07 | 107.79 | 106.99 | -1.41 | -1.30% | 105.50 | 111.68 | 103886 | 112738.11 | 0.91% | 0.00 |
| 2025-02-06 | 106.00 | 108.40 | 0.89 | 0.83% | 105.40 | 113.51 | 119904 | 131231.83 | 1.05% | 0.00 |
| 2025-02-05 | 104.45 | 107.51 | 7.12 | 7.09% | 101.26 | 108.15 | 155141 | 162982.98 | 1.36% | 2.00 |
| 2025-01-27 | 99.10 | 100.39 | 1.29 | 1.30% | 98.50 | 101.90 | 66439 | 66743.16 | 0.58% | 3.00 |
| 2025-01-24 | 94.98 | 99.10 | 4.31 | 4.55% | 94.38 | 99.15 | 72596 | 70976.81 | 0.64% | 0.00 |
| 2025-01-23 | 98.00 | 94.79 | -3.04 | -3.11% | 94.00 | 98.10 | 71676 | 68731.91 | 0.63% | 0.00 |
| 2025-01-22 | 98.50 | 97.83 | -0.47 | -0.48% | 96.51 | 99.31 | 41706 | 40803.30 | 0.37% | 0.00 |
| 2025-01-21 | 97.89 | 98.30 | 1.09 | 1.12% | 95.41 | 98.58 | 76974 | 74785.82 | 0.68% | 0.00 |
| 2025-01-20 | 95.30 | 97.21 | 1.83 | 1.92% | 93.94 | 98.94 | 91742 | 88753.15 | 0.80% | 0.00 |
| 2025-01-17 | 91.37 | 95.38 | 3.58 | 3.90% | 91.00 | 97.68 | 80592 | 75963.21 | 0.71% | 0.00 |
| 2025-01-16 | 90.90 | 91.80 | 1.49 | 1.65% | 89.90 | 92.97 | 42435 | 38919.35 | 0.37% | 13.11 |
| 2025-01-15 | 92.74 | 90.31 | -2.66 | -2.86% | 90.20 | 93.50 | 43829 | 40089.00 | 0.38% | 0.00 |
| 2025-01-14 | 88.63 | 92.97 | 4.66 | 5.28% | 87.30 | 93.18 | 67561 | 61565.09 | 0.59% | 0.00 |
| 2025-01-13 | 87.90 | 88.31 | 0.41 | 0.47% | 87.19 | 89.48 | 36835 | 32553.94 | 0.32% | 0.00 |
| 2025-01-10 | 88.55 | 87.90 | -0.45 | -0.51% | 86.00 | 90.30 | 54970 | 48406.29 | 0.48% | 0.00 |
| 2025-01-09 | 87.68 | 88.35 | 0.86 | 0.98% | 87.37 | 90.44 | 43720 | 38933.75 | 0.38% | 0.00 |
| 2025-01-08 | 87.93 | 87.49 | -1.07 | -1.21% | 86.00 | 89.13 | 53915 | 47226.25 | 0.47% | 0.00 |
| 2025-01-07 | 87.51 | 88.56 | 1.89 | 2.18% | 86.53 | 90.19 | 59322 | 52512.71 | 0.52% | 0.00 |
| 2025-01-06 | 89.40 | 86.67 | -3.52 | -3.90% | 86.01 | 90.50 | 73434 | 64468.89 | 0.64% | 0.00 |
| 2025-01-03 | 92.50 | 90.19 | -2.83 | -3.04% | 89.39 | 93.88 | 66428 | 60470.73 | 0.58% | 0.00 |
| 2025-01-02 | 94.96 | 93.02 | -1.98 | -2.08% | 92.52 | 97.93 | 71566 | 67975.06 | 0.63% | 0.00 |
| 2024-12-31 | 95.21 | 95.00 | -0.56 | -0.59% | 94.82 | 96.87 | 70802 | 67937.17 | 0.62% | 0.00 |
| 2024-12-30 | 92.96 | 95.56 | 2.22 | 2.38% | 92.90 | 96.17 | 78409 | 74439.71 | 0.69% | 2.00 |
| 2024-12-27 | 96.55 | 93.34 | -3.21 | -3.32% | 92.72 | 96.60 | 80749 | 76070.96 | 0.71% | 2.00 |
| 2024-12-26 | 94.50 | 96.55 | 2.15 | 2.28% | 93.10 | 98.00 | 99777 | 96349.37 | 0.87% | 0.00 |
| 2024-12-25 | 92.69 | 94.40 | 1.70 | 1.83% | 91.73 | 95.12 | 60712 | 56785.97 | 0.53% | 0.00 |
| 2024-12-24 | 91.82 | 92.70 | 0.59 | 0.64% | 91.50 | 94.70 | 53781 | 50050.24 | 0.47% | 0.00 |
| 2024-12-23 | 93.93 | 92.11 | -1.90 | -2.02% | 90.84 | 94.38 | 79722 | 73544.46 | 0.70% | 0.00 |
| 2024-12-20 | 95.36 | 94.01 | -1.48 | -1.55% | 93.33 | 95.43 | 80597 | 76041.12 | 0.71% | 0.00 |
| 2024-12-19 | 90.22 | 95.49 | 4.73 | 5.21% | 89.50 | 95.94 | 108833 | 102520.06 | 0.95% | 0.00 |
| 2024-12-18 | 91.23 | 90.76 | 0.06 | 0.07% | 90.20 | 92.36 | 46996 | 42828.71 | 0.41% | 0.00 |
上证大盘股票行情在线 K线走势图
