传音控股

688036
🏛️ 中国 →
97.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 97.33 98.32 95.20 95.20 2,450.0K
09:35 95.07 99.50 94.98 99.50 1,520.1K
09:40 99.46 100.98 98.16 98.70 1,501.5K
09:45 98.62 99.39 97.80 98.86 685.4K
09:50 98.90 99.09 98.37 98.37 444.7K
09:55 98.54 99.70 98.41 99.39 436.8K
10:00 99.36 99.70 98.56 98.68 370.3K
10:05 98.61 98.61 97.81 98.25 413.4K
10:10 98.07 99.08 97.98 98.88 236.1K
10:15 98.90 99.02 98.12 98.65 172.9K
10:20 98.92 100.13 98.50 99.15 547.5K
10:25 99.22 100.08 99.13 99.68 322.8K
10:30 99.91 100.50 99.77 100.36 684.5K
10:35 100.20 101.48 100.20 100.40 891.7K
10:40 100.40 100.40 99.16 100.01 401.6K
10:45 100.02 100.19 99.71 99.90 200.2K
10:50 99.92 100.00 99.70 99.77 212.5K
10:55 99.77 100.00 99.58 99.78 233.0K
11:00 99.76 100.90 99.72 100.51 302.4K
11:05 100.51 100.51 99.90 100.34 328.2K
11:10 100.44 100.73 100.33 100.73 151.2K
11:15 100.74 100.88 100.22 100.80 200.6K
11:20 100.85 100.89 100.49 100.58 217.8K
11:25 100.58 100.99 100.58 100.90 153.3K
13:00 100.90 101.10 99.41 99.70 594.6K
13:05 99.70 100.36 99.60 100.00 262.1K
13:10 100.01 100.29 99.22 99.37 195.8K
13:15 99.32 99.76 98.80 99.11 334.5K
13:20 99.08 99.30 98.85 99.24 238.7K
13:25 99.24 99.30 99.00 99.21 151.8K
13:30 99.16 99.36 99.00 99.01 319.4K
13:35 98.99 99.30 98.66 98.68 386.6K
13:40 98.66 98.84 98.51 98.68 240.9K
13:45 98.68 98.74 98.28 98.34 338.9K
13:50 98.29 98.40 97.75 98.19 524.6K
13:55 98.19 98.19 96.88 97.01 543.7K
14:00 97.40 98.30 97.02 98.07 687.3K
14:05 98.08 98.30 97.70 97.90 302.5K
14:10 97.75 98.06 97.47 97.47 489.6K
14:15 97.78 98.33 97.70 98.17 260.2K
14:20 98.17 98.19 97.38 97.47 273.0K
14:25 97.47 97.69 97.01 97.37 263.6K
14:30 97.54 97.54 97.06 97.34 235.6K
14:35 97.34 97.44 97.15 97.26 172.8K
14:40 97.25 97.28 97.16 97.22 292.8K
14:45 97.22 97.64 97.02 97.54 509.1K
14:50 97.58 97.64 97.17 97.20 338.5K
14:55 97.20 97.35 97.20 97.34 110.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 103.50 103.90 97.18 97.50 19.4M
2025-09-25 97.18 104.90 97.10 103.20 24.7M
2025-09-24 97.16 101.50 94.85 97.49 21.2M
2025-09-23 97.26 103.79 95.33 98.33 27.8M
2025-09-22 94.90 98.66 94.05 95.00 20.8M
2025-09-19 93.50 95.30 91.11 92.10 13.8M
2025-09-18 89.22 95.00 88.82 93.00 21.6M
2025-09-17 88.80 92.20 88.31 89.21 12.1M
2025-09-16 88.78 93.63 88.38 89.61 17.2M
2025-09-15 86.84 90.99 85.50 88.80 18.8M
2025-09-12 90.80 91.40 86.02 86.36 21.3M
2025-09-11 93.41 94.00 89.77 93.35 14.2M
2025-09-10 95.01 96.27 90.09 94.25 16.0M
2025-09-09 87.89 99.49 87.75 95.00 22.0M
2025-09-08 83.00 88.77 82.69 88.37 14.6M
2025-09-05 81.20 84.32 80.00 83.33 8.7M
2025-09-04 85.42 86.95 80.60 81.80 11.8M
2025-09-03 87.36 89.25 84.99 85.40 10.0M
2025-09-02 89.33 90.15 86.20 87.15 9.7M
2025-09-01 91.00 92.82 87.85 90.00 14.2M
2025-08-29 83.92 90.99 83.80 90.01 20.0M
2025-08-28 84.42 87.50 82.31 83.99 15.7M
2025-08-27 83.99 90.00 83.99 85.33 16.6M
2025-08-26 84.10 85.29 83.61 84.02 6.7M
2025-08-25 84.68 85.70 83.13 84.45 11.3M
2025-08-22 82.00 84.17 81.65 83.84 9.4M
2025-08-21 82.56 83.99 81.60 82.04 6.7M
2025-08-20 81.70 83.79 81.21 82.55 7.6M
2025-08-19 82.50 83.45 81.51 81.70 6.0M
2025-08-18 81.68 84.27 81.02 82.60 8.4M
2025-08-15 80.83 83.89 80.60 81.62 9.7M
2025-08-14 82.71 83.12 80.53 80.71 8.3M
2025-08-13 85.02 86.46 82.29 82.71 11.9M
2025-08-12 85.50 86.86 84.66 85.01 7.4M
2025-08-11 86.51 87.59 85.42 86.90 6.5M
2025-08-08 84.80 87.16 84.37 86.90 7.6M
2025-08-07 83.92 87.38 83.92 85.10 6.0M
2025-08-06 84.09 86.43 83.03 85.61 9.5M
2025-08-05 84.20 84.99 83.26 84.51 8.6M
2025-08-04 79.91 85.04 79.58 84.90 19.6M
2025-08-01 76.14 79.36 76.10 79.10 14.5M
2025-07-31 74.50 76.86 74.16 76.23 9.9M
2025-07-30 75.45 76.00 74.43 74.65 5.9M
2025-07-29 75.70 76.09 74.70 75.56 5.8M
2025-07-28 76.67 77.05 75.81 76.07 5.8M
2025-07-25 76.00 76.67 75.41 76.20 5.8M
2025-07-24 74.77 77.16 73.80 76.04 8.2M
2025-07-23 75.11 75.80 74.43 74.77 7.9M
2025-07-22 74.19 75.64 72.86 75.15 8.5M
2025-07-21 74.69 74.71 73.81 74.08 4.8M
2025-07-18 74.96 75.30 74.00 74.69 4.9M
2025-07-17 73.95 76.10 73.20 75.08 8.1M
2025-07-16 75.12 75.44 73.62 73.90 5.3M
2025-07-15 75.80 76.49 74.48 75.16 4.4M
2025-07-14 75.45 76.76 75.45 75.81 3.6M
2025-07-11 75.70 76.80 75.41 75.44 5.2M
2025-07-10 77.51 77.51 75.30 75.60 5.2M
2025-07-09 77.23 78.48 76.90 77.36 5.0M
2025-07-08 74.98 78.50 74.96 77.07 7.2M
2025-07-07 74.64 75.05 73.25 74.78 4.4M
2025-07-04 76.58 76.58 74.51 74.63 6.5M
2025-07-03 76.60 77.42 76.40 76.75 3.1M
2025-07-02 77.48 77.72 76.08 76.39 4.6M
2025-07-01 79.67 79.67 77.60 77.80 5.3M
2025-06-30 78.78 79.79 77.09 79.70 8.5M
2025-06-27 76.70 79.50 76.01 78.78 7.2M
2025-06-26 77.51 79.38 76.56 76.70 5.8M
2025-06-25 78.70 79.50 76.60 78.94 6.5M
2025-06-24 76.90 79.20 76.52 78.47 4.5M
2025-06-23 76.13 77.27 75.73 77.01 3.8M
2025-06-20 78.28 79.09 76.50 76.50 3.7M
2025-06-19 80.13 81.09 78.00 78.28 4.8M
2025-06-18 75.60 80.97 75.60 80.56 9.8M
2025-06-17 78.51 78.82 75.33 75.98 7.0M
2025-06-16 77.30 79.57 76.66 78.82 6.3M
2025-06-13 78.10 79.20 77.22 77.61 6.9M
2025-06-12 74.48 79.65 74.37 78.50 11.5M
2025-06-11 75.49 76.98 74.51 74.79 6.0M
2025-06-10 75.28 77.58 74.28 75.30 7.0M
2025-06-09 72.00 76.82 71.72 76.29 12.2M
2025-06-06 73.31 74.13 71.68 71.88 5.0M
2025-06-05 72.44 73.59 71.58 73.32 4.8M
2025-06-04 72.03 74.08 72.01 73.59 4.8M
2025-06-03 72.49 73.44 71.90 72.52 3.7M
2025-05-30 73.94 73.94 72.60 72.69 4.8M
2025-05-29 73.01 74.97 73.01 74.20 4.4M
2025-05-28 72.40 74.21 72.31 72.86 4.9M
2025-05-27 75.20 75.26 72.13 72.28 4.5M
2025-05-26 74.19 75.80 73.01 75.02 4.5M
2025-05-23 74.50 76.12 74.00 74.45 4.4M
2025-05-22 74.76 75.60 74.44 74.50 3.1M
2025-05-21 76.31 77.15 74.65 74.76 5.8M
2025-05-20 77.31 78.16 76.40 76.47 3.4M
2025-05-19 78.53 78.99 77.23 77.31 2.6M
2025-05-16 78.88 79.71 77.70 79.04 3.1M
2025-05-15 79.40 79.88 78.51 79.02 3.5M
2025-05-14 79.57 79.78 78.45 79.52 3.1M
2025-05-13 80.53 80.55 78.30 79.57 4.4M
2025-05-12 79.00 79.60 78.09 78.95 4.2M
2025-05-09 79.61 79.99 78.35 78.45 4.5M
2025-05-08 77.30 80.10 76.88 80.04 5.8M
2025-05-07 80.00 80.50 76.89 77.48 5.7M
2025-05-06 76.00 77.84 75.10 77.54 7.7M
2025-04-30 75.87 76.20 74.32 74.92 7.5M
2025-04-29 75.00 77.58 71.78 75.87 19.8M
2025-04-28 83.35 83.69 81.18 81.66 3.6M
2025-04-25 82.00 84.88 81.78 83.65 5.7M
2025-04-24 81.80 83.17 80.48 81.93 4.7M
2025-04-23 82.00 83.19 80.81 81.41 5.7M
2025-04-22 82.92 82.99 81.40 81.43 4.2M
2025-04-21 83.68 83.96 82.27 83.00 4.2M
2025-04-18 83.80 84.09 82.97 83.68 3.1M
2025-04-17 83.50 85.29 83.40 84.38 4.4M
2025-04-16 83.75 84.94 81.92 84.94 5.3M
2025-04-15 86.30 86.90 83.31 83.64 7.2M
2025-04-14 88.00 88.56 85.85 87.04 6.2M
2025-04-11 88.00 88.31 85.85 86.90 6.9M
2025-04-10 89.28 89.60 86.97 88.99 7.0M
2025-04-09 83.19 87.28 82.50 87.18 9.7M
2025-04-08 81.02 84.50 80.00 84.49 11.0M
2025-04-07 80.01 86.16 75.20 81.02 14.1M
2025-04-03 87.01 89.28 86.32 88.96 6.1M
2025-04-02 87.49 88.50 86.72 87.73 6.2M
2025-04-01 90.61 90.94 87.00 87.41 8.7M
2025-03-31 90.98 91.71 89.12 90.65 4.8M
2025-03-28 92.16 92.70 91.24 91.60 3.3M
2025-03-27 91.40 92.46 90.11 92.09 4.3M
2025-03-26 91.75 92.40 91.42 91.50 3.1M
2025-03-25 93.45 93.54 90.95 91.80 4.5M
2025-03-24 93.30 94.50 91.92 93.47 4.2M
2025-03-21 94.53 94.99 92.72 93.29 5.1M
2025-03-20 96.00 96.60 94.50 94.50 6.3M
2025-03-19 96.73 97.09 95.30 96.28 5.3M
2025-03-18 96.72 97.88 96.33 97.35 5.1M
2025-03-17 98.68 99.49 96.21 97.35 7.1M
2025-03-14 97.63 99.30 97.01 98.68 6.6M
2025-03-13 98.25 100.30 97.37 97.85 6.2M
2025-03-12 98.47 98.93 96.60 98.30 5.6M
2025-03-11 100.30 100.30 97.38 98.47 7.8M
2025-03-10 102.77 102.77 99.81 101.22 7.7M
2025-03-07 98.70 104.14 98.20 103.58 15.7M
2025-03-06 95.69 100.80 93.81 98.68 14.0M
2025-03-05 96.90 96.99 94.58 95.12 6.1M
2025-03-04 94.65 97.37 94.18 96.83 9.5M
2025-03-03 92.69 95.64 92.16 94.65 9.1M
2025-02-28 93.80 95.00 92.33 92.69 8.4M
2025-02-27 97.51 98.49 93.79 94.46 11.8M
2025-02-26 99.50 102.16 97.10 97.71 13.3M
2025-02-25 97.80 99.57 96.21 97.97 7.0M
2025-02-24 99.94 100.80 98.05 99.39 7.0M
2025-02-21 97.71 101.00 97.30 100.51 12.0M
2025-02-20 96.94 98.46 95.44 97.50 6.0M
2025-02-19 98.30 99.39 96.00 96.93 11.9M
2025-02-18 101.95 101.95 98.37 98.80 7.2M
2025-02-17 102.00 105.48 101.40 102.05 10.3M
2025-02-14 100.55 101.90 99.80 101.07 5.6M
2025-02-13 104.09 106.22 100.01 100.55 8.3M
2025-02-12 103.32 104.81 100.74 104.79 7.8M
2025-02-11 106.55 107.66 102.70 103.01 10.0M
2025-02-10 106.02 108.01 104.50 107.07 10.2M
2025-02-07 107.79 111.68 105.50 106.99 10.4M
2025-02-06 106.00 113.51 105.40 108.40 12.0M
2025-02-05 104.45 108.15 101.26 107.51 15.5M
2025-01-27 99.10 101.90 98.50 100.39 6.6M
2025-01-24 94.98 99.15 94.38 99.10 7.3M
2025-01-23 98.00 98.10 94.00 94.79 7.2M
2025-01-22 98.50 99.31 96.51 97.83 4.2M
2025-01-21 97.89 98.58 95.41 98.30 7.7M
2025-01-20 95.30 98.94 93.94 97.21 9.2M
2025-01-17 91.37 97.68 91.00 95.38 8.1M
2025-01-16 90.90 92.97 89.90 91.80 4.2M
2025-01-15 92.74 93.50 90.20 90.31 4.4M
2025-01-14 88.63 93.18 87.30 92.97 6.8M
2025-01-13 87.90 89.48 87.19 88.31 3.7M
2025-01-10 88.55 90.30 86.00 87.90 5.5M
2025-01-09 87.68 90.44 87.37 88.35 4.4M
2025-01-08 87.93 89.13 86.00 87.49 5.4M
2025-01-07 87.51 90.19 86.53 88.56 5.9M
2025-01-06 89.40 90.50 86.01 86.67 7.3M
2025-01-03 92.50 93.88 89.39 90.19 6.6M
2025-01-02 94.96 97.93 92.52 93.02 7.2M