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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 153.03 157.50 151.85 156.90 1.5M
2021-12-30 152.46 157.44 150.21 154.90 1.7M
2021-12-29 159.52 160.15 150.20 151.90 2.7M
2021-12-28 159.80 162.88 158.51 158.90 1.4M
2021-12-27 160.40 163.00 159.37 159.80 1.3M
2021-12-24 159.31 162.88 157.96 160.40 1.5M
2021-12-23 161.24 164.50 158.09 159.31 1.6M
2021-12-22 155.30 165.28 154.41 161.13 3.4M
2021-12-21 152.54 157.26 150.23 155.30 2.5M
2021-12-20 150.24 157.35 150.01 151.49 2.1M
2021-12-17 154.00 155.33 148.75 151.07 2.7M
2021-12-16 151.30 155.08 151.00 153.93 1.6M
2021-12-15 153.20 154.76 151.60 151.60 1.9M
2021-12-14 153.73 156.48 152.90 153.21 1.9M
2021-12-13 159.21 162.25 153.13 153.65 3.5M
2021-12-10 159.10 161.28 157.13 159.08 4.3M
2021-12-09 160.10 161.50 157.70 159.08 3.0M
2021-12-08 157.05 163.00 157.05 160.27 2.6M
2021-12-07 158.00 160.67 156.40 156.60 1.4M
2021-12-06 161.00 161.40 156.03 158.30 2.0M
2021-12-03 155.55 161.16 154.00 161.00 2.5M
2021-12-02 159.00 161.00 155.26 155.55 1.6M
2021-12-01 165.00 165.13 158.80 159.35 2.3M
2021-11-30 161.00 167.28 155.18 167.28 6.1M
2021-11-29 168.00 169.00 161.00 161.70 3.6M
2021-11-26 171.21 173.99 169.60 172.90 1.5M
2021-11-25 172.50 175.00 171.20 172.80 1.8M
2021-11-24 176.00 178.00 169.15 174.00 2.6M
2021-11-23 172.85 176.00 170.58 173.95 2.8M
2021-11-22 170.00 179.97 167.26 172.85 4.3M
2021-11-19 169.00 174.07 166.85 169.00 3.0M
2021-11-18 172.98 176.00 166.68 169.54 3.3M
2021-11-17 166.71 184.00 163.50 174.75 5.0M
2021-11-16 159.00 168.80 155.00 168.00 2.9M
2021-11-15 158.29 163.00 157.15 159.30 1.5M
2021-11-12 146.14 160.05 145.09 158.29 4.2M
2021-11-11 148.21 149.00 144.17 145.25 1.9M
2021-11-10 152.98 156.30 148.00 148.30 1.9M
2021-11-09 149.95 153.73 147.00 153.00 1.8M
2021-11-08 149.27 150.57 145.51 150.50 1.7M
2021-11-05 152.98 154.00 147.33 148.67 1.5M
2021-11-04 150.00 153.50 148.45 152.50 2.2M
2021-11-03 152.00 154.00 147.58 149.00 2.0M
2021-11-02 152.00 152.33 148.01 151.84 2.1M
2021-11-01 158.97 159.94 148.55 151.49 2.6M
2021-10-29 161.49 161.86 156.72 157.99 2.5M
2021-10-28 159.00 160.96 157.42 159.10 1.6M
2021-10-27 162.28 164.15 157.28 159.27 2.9M
2021-10-26 157.78 170.00 155.00 162.28 4.9M
2021-10-25 143.16 159.00 142.01 157.78 5.7M
2021-10-22 137.47 143.56 136.60 143.52 2.3M
2021-10-21 138.46 139.23 136.26 138.23 1.4M
2021-10-20 141.90 141.90 137.70 139.33 1.7M
2021-10-19 138.40 142.80 136.23 141.90 1.6M
2021-10-18 140.15 140.15 135.10 137.85 2.2M
2021-10-15 145.00 145.58 139.00 139.80 1.8M
2021-10-14 146.98 147.65 143.00 144.70 1.1M
2021-10-13 143.24 146.66 140.62 145.20 1.4M
2021-10-12 154.42 155.00 142.20 142.60 2.5M
2021-10-11 141.99 156.00 139.72 152.65 4.0M
2021-10-08 142.00 146.36 138.08 138.36 1.7M
2021-09-30 146.79 147.06 138.68 141.00 3.5M
2021-09-29 143.43 147.36 140.23 146.07 2.0M
2021-09-28 144.64 146.96 141.11 143.89 1.5M
2021-09-27 149.19 150.74 142.60 144.13 2.1M
2021-09-24 140.45 149.50 139.12 149.19 3.2M
2021-09-23 139.17 144.17 138.51 140.60 2.3M
2021-09-22 139.89 140.19 137.60 139.90 1.2M
2021-09-17 138.15 142.88 136.53 139.00 2.5M
2021-09-16 136.41 141.84 134.62 140.79 4.3M
2021-09-15 141.36 141.64 136.50 137.71 2.4M
2021-09-14 143.01 143.90 139.05 140.80 2.9M
2021-09-13 146.57 149.57 139.80 140.85 2.7M
2021-09-10 141.00 148.80 140.03 148.00 2.9M
2021-09-09 143.64 144.00 139.26 139.97 3.3M
2021-09-08 147.71 148.88 142.35 143.00 2.5M
2021-09-07 151.89 152.30 147.01 147.28 2.4M
2021-09-06 152.30 155.00 148.32 151.87 2.1M
2021-09-03 150.01 154.02 147.50 152.27 2.1M
2021-09-02 149.57 150.67 145.51 148.96 1.8M
2021-09-01 146.52 150.91 143.36 150.00 2.6M
2021-08-31 145.50 148.79 139.88 147.50 3.3M
2021-08-30 152.00 155.40 145.60 146.57 2.7M
2021-08-27 151.88 155.79 149.85 151.98 2.4M
2021-08-26 160.00 160.00 146.55 152.00 6.6M
2021-08-25 175.00 176.28 158.01 158.60 4.9M
2021-08-24 171.47 178.95 169.70 173.40 2.3M
2021-08-23 162.40 170.99 160.10 169.70 2.9M
2021-08-20 169.00 169.58 159.27 162.40 3.1M
2021-08-19 166.92 172.45 164.18 170.07 1.7M
2021-08-18 167.48 168.95 164.00 166.76 2.1M
2021-08-17 177.12 178.60 166.00 167.00 2.9M
2021-08-16 178.00 185.74 174.00 177.15 2.6M
2021-08-13 174.27 179.34 170.65 177.98 2.1M
2021-08-12 174.30 179.30 173.02 175.03 2.1M
2021-08-11 171.36 176.00 170.18 174.30 2.2M
2021-08-10 174.94 176.06 168.51 173.27 2.7M
2021-08-09 164.66 177.33 163.39 174.00 4.1M
2021-08-06 166.00 168.88 159.00 166.70 3.1M
2021-08-05 169.00 171.17 166.18 166.55 2.2M
2021-08-04 165.01 172.50 162.20 169.75 4.1M
2021-08-03 162.93 166.49 158.28 166.22 3.3M
2021-08-02 162.36 164.78 156.72 162.93 3.8M
2021-07-30 164.28 164.64 159.76 162.90 3.0M
2021-07-29 164.26 167.37 161.00 165.82 3.2M
2021-07-28 160.00 165.00 158.50 162.70 3.0M
2021-07-27 157.77 167.00 156.01 160.30 5.2M
2021-07-26 167.01 169.01 154.32 155.50 6.1M
2021-07-23 167.00 172.20 159.88 171.00 4.3M
2021-07-22 179.50 179.50 165.50 166.75 5.2M
2021-07-21 171.46 185.89 171.00 177.28 4.4M
2021-07-20 170.00 175.00 169.57 170.85 1.9M
2021-07-19 172.00 176.85 169.20 171.15 2.2M
2021-07-16 175.50 176.20 169.26 172.37 2.5M
2021-07-15 173.00 178.75 170.88 173.29 3.0M
2021-07-14 182.01 182.14 173.26 174.01 2.9M
2021-07-13 179.47 186.00 177.20 180.00 3.9M
2021-07-12 193.69 194.64 177.00 179.00 8.1M
2021-07-09 200.24 202.51 190.85 192.56 3.9M
2021-07-08 199.80 203.84 198.01 200.60 4.3M
2021-07-07 192.89 201.00 192.00 198.36 3.2M
2021-07-06 195.02 201.32 191.50 193.75 3.2M
2021-07-05 190.00 196.44 188.02 194.20 4.1M
2021-07-02 204.00 204.00 186.00 191.60 5.8M
2021-07-01 209.50 210.00 196.00 205.60 4.4M
2021-06-30 209.78 211.96 205.69 209.50 2.9M
2021-06-29 211.64 214.83 205.34 210.33 3.6M
2021-06-28 203.00 220.80 202.80 209.07 5.5M
2021-06-25 195.00 204.88 191.00 204.10 4.0M
2021-06-24 181.09 195.98 181.09 195.92 4.8M
2021-06-23 186.00 186.00 181.00 182.00 4.1M
2021-06-22 180.53 185.35 178.43 184.00 3.2M
2021-06-21 168.56 183.95 168.21 182.00 4.7M
2021-06-18 175.78 180.42 169.37 172.00 5.4M
2021-06-17 171.34 176.80 169.88 174.43 3.9M
2021-06-16 178.90 180.99 170.61 172.53 3.2M
2021-06-15 165.28 183.00 165.02 177.01 5.7M
2021-06-11 169.50 169.50 163.01 165.28 3.2M
2021-06-10 169.50 174.55 168.31 169.50 3.3M
2021-06-09 160.77 169.99 158.61 167.71 3.2M
2021-06-08 160.00 162.80 156.00 160.70 2.9M
2021-06-07 160.30 163.94 159.21 159.65 3.0M
2021-06-04 163.96 165.45 158.66 159.99 2.6M
2021-06-03 167.03 168.93 163.39 163.96 1.9M
2021-06-02 174.94 175.50 166.80 167.60 2.2M
2021-06-01 173.21 175.60 168.21 174.00 3.5M
2021-05-31 162.99 178.00 162.43 178.00 4.1M
2021-05-28 173.05 175.80 162.49 163.00 4.5M
2021-05-27 175.20 177.00 169.36 176.03 2.7M
2021-05-26 176.21 181.00 175.37 176.00 1.7M
2021-05-25 169.21 179.48 165.88 177.01 3.2M
2021-05-24 165.00 172.68 159.00 168.48 3.4M
2021-05-21 161.02 165.80 159.18 164.01 2.1M
2021-05-20 153.69 165.49 153.69 160.38 3.5M
2021-05-19 158.99 160.71 153.58 153.97 1.7M
2021-05-18 163.99 163.99 154.10 159.77 1.6M
2021-05-17 163.98 166.00 158.21 161.10 2.0M
2021-05-14 151.80 161.59 151.80 160.50 1.8M
2021-05-13 154.01 156.50 150.75 154.40 1.3M
2021-05-12 155.00 158.50 151.00 154.55 1.4M
2021-05-11 150.00 155.89 146.44 154.73 2.5M
2021-05-10 148.64 156.56 148.51 154.00 3.5M
2021-05-07 165.00 165.54 150.00 150.00 4.7M
2021-05-06 170.00 170.18 161.03 163.63 4.0M
2021-04-30 173.35 178.10 170.89 174.37 2.6M
2021-04-29 181.51 184.50 172.72 172.99 4.0M
2021-04-28 191.35 193.00 176.00 179.00 6.1M
2021-04-27 175.50 186.96 175.00 184.00 4.1M
2021-04-26 175.80 181.09 172.21 179.49 3.4M
2021-04-23 175.10 179.35 171.72 176.09 3.3M
2021-04-22 162.21 175.87 162.21 175.82 5.4M
2021-04-21 167.99 170.49 155.86 159.80 5.3M
2021-04-20 169.90 174.35 168.01 170.52 1.9M
2021-04-19 173.50 174.96 169.50 171.01 2.0M
2021-04-16 173.88 174.70 166.21 173.90 2.0M
2021-04-15 171.00 172.95 169.18 171.76 1.3M
2021-04-14 167.29 176.85 167.29 171.31 2.1M
2021-04-13 166.00 169.48 165.00 168.15 1.6M
2021-04-12 166.80 168.49 160.64 168.00 4.4M
2021-04-09 178.11 180.94 165.23 167.13 5.9M
2021-04-08 194.04 194.04 175.00 180.00 6.4M
2021-04-07 202.20 203.94 190.36 196.00 2.7M
2021-04-06 204.00 209.50 197.43 204.98 1.8M
2021-04-02 203.00 203.20 193.53 201.50 2.5M
2021-04-01 205.12 205.19 197.05 200.22 2.8M
2021-03-31 197.65 209.38 191.89 209.38 4.1M
2021-03-30 198.90 202.96 195.02 195.69 2.9M
2021-03-29 205.58 208.00 199.25 201.90 2.2M
2021-03-26 200.89 209.40 199.08 207.59 2.5M
2021-03-25 195.00 202.00 192.31 197.50 2.0M
2021-03-24 200.00 209.50 200.00 202.04 2.6M
2021-03-23 206.00 206.00 197.08 202.10 1.6M
2021-03-22 187.00 205.80 187.00 203.00 2.7M
2021-03-19 193.39 203.88 187.61 189.00 3.1M
2021-03-18 189.43 200.55 187.00 198.01 2.4M
2021-03-17 178.90 189.00 175.45 188.49 3.1M
2021-03-16 181.00 187.58 172.78 176.51 3.0M
2021-03-15 183.06 186.00 176.60 180.00 3.5M
2021-03-12 190.88 190.88 183.02 187.82 3.1M
2021-03-11 188.00 194.91 183.36 190.00 4.2M
2021-03-10 181.91 192.77 181.39 192.00 4.9M
2021-03-09 174.87 185.16 170.66 176.11 4.1M
2021-03-08 182.70 186.99 175.00 175.00 3.8M
2021-03-05 171.00 189.80 166.21 183.00 5.0M
2021-03-04 184.00 184.87 172.00 175.04 3.5M
2021-03-03 188.00 188.00 176.88 185.05 3.6M
2021-03-02 193.79 193.87 185.09 186.08 2.6M
2021-03-01 200.57 200.96 189.45 192.25 3.4M
2021-02-26 185.12 199.00 181.79 196.61 4.2M
2021-02-25 190.74 198.39 188.08 195.00 2.7M
2021-02-24 200.32 201.50 184.44 185.30 4.2M
2021-02-23 190.02 204.73 188.14 200.83 3.6M
2021-02-22 223.62 223.62 189.87 193.80 6.3M
2021-02-19 226.03 232.85 216.88 224.00 3.1M
2021-02-18 252.02 254.69 224.01 229.00 3.4M
2021-02-10 242.13 252.99 235.20 249.00 5.6M
2021-02-09 225.00 261.94 216.23 245.20 4.0M
2021-02-08 224.97 227.85 214.01 224.20 2.6M
2021-02-05 203.00 245.00 202.32 222.00 5.1M
2021-02-04 190.75 211.21 190.75 205.75 2.9M
2021-02-03 191.00 205.32 189.88 193.56 3.0M
2021-02-02 188.96 195.50 185.02 193.78 3.3M
2021-02-01 200.00 200.00 180.01 187.14 5.1M
2021-01-29 186.97 208.80 182.00 206.00 4.7M
2021-01-28 186.81 195.58 183.00 185.20 2.6M
2021-01-27 197.01 199.50 183.88 190.00 3.2M
2021-01-26 204.59 204.59 192.06 197.00 3.2M
2021-01-25 191.00 211.99 187.00 207.51 4.0M
2021-01-22 191.01 196.17 182.00 191.00 3.6M
2021-01-21 177.70 194.99 170.50 192.06 4.8M
2021-01-20 157.63 177.00 155.12 177.00 4.7M
2021-01-19 163.00 164.00 154.57 155.12 3.1M
2021-01-18 160.10 165.45 157.13 164.74 3.3M
2021-01-15 158.88 165.64 155.51 162.60 3.5M
2021-01-14 147.45 161.68 146.12 158.61 4.3M
2021-01-13 148.60 154.15 144.99 147.65 2.9M
2021-01-12 151.00 151.55 146.92 146.98 2.5M
2021-01-11 147.39 153.49 146.40 150.85 4.1M
2021-01-08 152.00 153.72 142.65 147.10 4.6M
2021-01-07 159.60 159.65 148.89 151.00 6.1M
2021-01-06 163.00 163.20 157.00 159.71 5.0M
2021-01-05 158.33 165.18 155.00 163.03 5.8M
2021-01-04 152.98 165.58 149.61 159.61 6.7M