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 |
|---|
| 2025-08-12 | 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 |
| 2025-06-30 | 78.78 | 79.70 | 0.92 | 1.17% | 77.09 | 79.79 | 84615 | 66223.18 | 0.74% | 0.00 |
| 2025-06-27 | 76.70 | 78.78 | 2.08 | 2.71% | 76.01 | 79.50 | 72094 | 56577.97 | 0.63% | 0.00 |
| 2025-06-26 | 77.51 | 76.70 | -2.24 | -2.84% | 76.56 | 79.38 | 57919 | 44979.42 | 0.51% | 0.00 |
| 2025-06-25 | 78.70 | 78.94 | 0.47 | 0.60% | 76.60 | 79.50 | 64724 | 50594.91 | 0.57% | 0.00 |
| 2025-06-24 | 76.90 | 78.47 | 1.46 | 1.90% | 76.52 | 79.20 | 45098 | 35213.33 | 0.40% | 0.00 |
| 2025-06-23 | 76.13 | 77.01 | 0.51 | 0.67% | 75.73 | 77.27 | 37886 | 28958.04 | 0.33% | 0.00 |
| 2025-06-20 | 78.28 | 76.50 | -1.78 | -2.27% | 76.50 | 79.09 | 36920 | 28505.15 | 0.32% | 0.00 |
| 2025-06-19 | 80.13 | 78.28 | -2.28 | -2.83% | 78.00 | 81.09 | 47875 | 37827.99 | 0.42% | 0.00 |
| 2025-06-18 | 75.60 | 80.56 | 4.58 | 6.03% | 75.60 | 80.97 | 98373 | 77519.69 | 0.86% | 0.00 |
| 2025-06-17 | 78.51 | 75.98 | -2.84 | -3.60% | 75.33 | 78.82 | 70062 | 53651.26 | 0.61% | 0.00 |
| 2025-06-16 | 77.30 | 78.82 | 1.21 | 1.56% | 76.66 | 79.57 | 63448 | 49673.49 | 0.56% | 0.00 |
| 2025-06-13 | 78.10 | 77.61 | -0.89 | -1.13% | 77.22 | 79.20 | 69094 | 53859.86 | 0.61% | 0.00 |
| 2025-06-12 | 74.48 | 78.50 | 3.71 | 4.96% | 74.37 | 79.65 | 115124 | 89696.38 | 1.01% | 0.00 |
| 2025-06-11 | 75.49 | 74.79 | -0.51 | -0.68% | 74.51 | 76.98 | 59542 | 45096.82 | 0.52% | 0.00 |
| 2025-06-10 | 75.28 | 75.30 | -0.99 | -1.30% | 74.28 | 77.58 | 70498 | 53510.68 | 0.62% | 0.00 |
| 2025-06-09 | 72.00 | 76.29 | 4.41 | 6.14% | 71.72 | 76.82 | 122088 | 91648.26 | 1.07% | 7.00 |
| 2025-06-06 | 73.31 | 71.88 | -1.44 | -1.96% | 71.68 | 74.13 | 49811 | 36194.28 | 0.44% | 0.00 |
| 2025-06-05 | 72.44 | 73.32 | 1.23 | 1.71% | 71.58 | 73.59 | 48471 | 35173.14 | 0.43% | 0.00 |
| 2025-06-04 | 72.03 | 73.59 | 1.07 | 1.48% | 72.01 | 74.08 | 47631 | 34955.21 | 0.42% | 0.00 |
| 2025-06-03 | 72.49 | 72.52 | -0.17 | -0.23% | 71.90 | 73.44 | 36970 | 26845.96 | 0.32% | 0.00 |
| 2025-05-30 | 73.94 | 72.69 | -1.51 | -2.04% | 72.60 | 73.94 | 47752 | 34943.75 | 0.42% | 0.00 |
| 2025-05-29 | 73.01 | 74.20 | 1.34 | 1.84% | 73.01 | 74.97 | 43557 | 32299.38 | 0.38% | 0.00 |
| 2025-05-28 | 72.40 | 72.86 | 0.58 | 0.80% | 72.31 | 74.21 | 49294 | 36113.97 | 0.43% | 0.00 |
| 2025-05-27 | 75.20 | 72.28 | -2.74 | -3.65% | 72.13 | 75.26 | 45319 | 33189.70 | 0.40% | 0.00 |
| 2025-05-26 | 74.19 | 75.02 | 0.57 | 0.77% | 73.01 | 75.80 | 44788 | 33356.92 | 0.39% | 0.00 |
| 2025-05-23 | 74.50 | 74.45 | -0.05 | -0.07% | 74.00 | 76.12 | 44484 | 33422.26 | 0.39% | 0.00 |
| 2025-05-22 | 74.76 | 74.50 | -0.26 | -0.35% | 74.44 | 75.60 | 31019 | 23250.99 | 0.27% | 0.00 |
| 2025-05-21 | 76.31 | 74.76 | -1.71 | -2.24% | 74.65 | 77.15 | 57583 | 43477.55 | 0.50% | 0.00 |
| 2025-05-20 | 77.31 | 76.47 | -0.84 | -1.09% | 76.40 | 78.16 | 34393 | 26432.59 | 0.30% | 0.00 |
| 2025-05-19 | 78.53 | 77.31 | -1.73 | -2.19% | 77.23 | 78.99 | 26496 | 20573.15 | 0.23% | 0.00 |
| 2025-05-16 | 78.88 | 79.04 | 0.02 | 0.03% | 77.70 | 79.71 | 30512 | 24066.26 | 0.27% | 0.00 |
| 2025-05-15 | 79.40 | 79.02 | -0.50 | -0.63% | 78.51 | 79.88 | 34968 | 27714.58 | 0.31% | 0.00 |
| 2025-05-14 | 79.57 | 79.52 | -0.05 | -0.06% | 78.45 | 79.78 | 30679 | 24254.95 | 0.27% | 0.00 |
| 2025-05-13 | 80.53 | 79.57 | 0.62 | 0.79% | 78.30 | 80.55 | 43887 | 34756.45 | 0.38% | 0.00 |
| 2025-05-12 | 79.00 | 78.95 | 0.50 | 0.64% | 78.09 | 79.60 | 42184 | 33203.14 | 0.37% | 5.00 |
| 2025-05-09 | 79.61 | 78.45 | -1.59 | -1.99% | 78.35 | 79.99 | 44692 | 35254.81 | 0.39% | 0.00 |
| 2025-05-08 | 77.30 | 80.04 | 2.56 | 3.30% | 76.88 | 80.10 | 57521 | 45526.23 | 0.50% | 5.00 |
| 2025-05-07 | 80.00 | 77.48 | -0.06 | -0.08% | 76.89 | 80.50 | 56576 | 44107.65 | 0.50% | 0.00 |
| 2025-05-06 | 76.00 | 77.54 | 2.62 | 3.50% | 75.10 | 77.84 | 76815 | 58902.20 | 0.67% | 2.00 |
| 2025-04-30 | 75.87 | 74.92 | -0.95 | -1.25% | 74.32 | 76.20 | 75187 | 56482.11 | 0.66% | 0.00 |
| 2025-04-29 | 75.00 | 75.87 | -5.79 | -7.09% | 71.78 | 77.58 | 197505 | 148251.95 | 1.73% | 0.00 |
| 2025-04-28 | 83.35 | 81.66 | -1.99 | -2.38% | 81.18 | 83.69 | 36022 | 29552.96 | 0.32% | 0.00 |
| 2025-04-25 | 82.00 | 83.65 | 1.72 | 2.10% | 81.78 | 84.88 | 57006 | 47585.85 | 0.50% | 0.00 |
| 2025-04-24 | 81.80 | 81.93 | 0.52 | 0.64% | 80.48 | 83.17 | 47353 | 38767.41 | 0.42% | 0.00 |
| 2025-04-23 | 82.00 | 81.41 | -0.02 | -0.02% | 80.81 | 83.19 | 57214 | 46768.45 | 0.50% | 0.00 |
| 2025-04-22 | 82.92 | 81.43 | -1.57 | -1.89% | 81.40 | 82.99 | 41542 | 34088.85 | 0.36% | 0.00 |
| 2025-04-21 | 83.68 | 83.00 | -0.68 | -0.81% | 82.27 | 83.96 | 41683 | 34567.81 | 0.37% | 34.00 |
| 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 |
上证大盘股票行情在线 K线走势图
