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
2022-12-30 55.49 57.49 55.49 56.80 2.8M
2022-12-29 54.64 56.37 53.89 55.22 2.5M
2022-12-28 55.20 55.73 54.43 54.58 1.5M
2022-12-27 56.35 56.41 54.04 55.29 1.7M
2022-12-26 52.86 55.80 52.86 55.51 2.3M
2022-12-23 54.96 54.96 52.86 53.34 2.4M
2022-12-22 56.99 57.14 53.97 54.70 5.4M
2022-12-21 58.36 58.79 56.31 56.41 2.3M
2022-12-20 56.92 58.89 56.29 58.79 3.5M
2022-12-19 58.02 59.51 56.79 57.00 3.1M
2022-12-16 55.86 58.19 55.86 58.17 3.9M
2022-12-15 56.92 57.71 55.73 56.26 2.1M
2022-12-14 57.00 57.66 55.89 56.66 3.3M
2022-12-13 57.33 58.49 56.36 56.97 3.9M
2022-12-12 58.57 58.80 56.60 57.07 6.4M
2022-12-09 57.87 59.42 56.56 58.81 7.0M
2022-12-08 55.13 58.56 54.86 58.29 5.6M
2022-12-07 58.14 58.14 55.24 55.91 5.0M
2022-12-06 58.56 60.85 56.87 57.47 7.2M
2022-12-05 55.14 58.79 54.86 58.53 9.0M
2022-12-02 55.29 56.40 54.31 54.43 3.3M
2022-12-01 55.71 56.79 55.66 55.76 5.0M
2022-11-30 53.57 55.88 52.94 55.53 5.0M
2022-11-29 52.44 54.14 52.00 53.71 4.3M
2022-11-28 50.61 53.91 50.36 52.83 5.9M
2022-11-25 51.69 51.99 50.68 50.93 3.8M
2022-11-24 51.99 53.04 50.88 51.10 3.9M
2022-11-23 52.96 53.43 50.71 52.04 5.4M
2022-11-22 53.57 54.98 52.46 53.22 5.1M
2022-11-21 52.89 54.64 52.54 53.61 3.3M
2022-11-18 54.61 55.56 53.21 53.24 4.5M
2022-11-17 54.54 55.27 53.53 55.10 5.5M
2022-11-16 57.14 57.57 53.83 55.04 9.4M
2022-11-15 52.60 58.07 51.51 57.11 15.9M
2022-11-14 49.82 53.04 49.36 52.46 8.1M
2022-11-11 50.70 51.43 49.02 49.36 5.6M
2022-11-10 48.00 48.74 47.43 47.57 2.5M
2022-11-09 49.32 50.35 47.86 48.21 4.5M
2022-11-08 49.14 49.65 48.24 49.47 5.1M
2022-11-07 47.36 50.00 47.14 49.14 6.8M
2022-11-04 47.18 47.98 46.38 47.49 4.9M
2022-11-03 46.08 47.99 45.82 47.14 5.1M
2022-11-02 45.63 47.52 45.56 46.72 4.8M
2022-11-01 44.49 45.57 43.23 45.50 4.3M
2022-10-31 43.57 45.35 42.89 44.38 4.8M
2022-10-28 45.29 46.54 43.50 43.55 4.1M
2022-10-27 45.44 46.50 44.54 45.51 4.3M
2022-10-26 41.93 45.91 41.07 45.26 6.3M
2022-10-25 42.86 43.71 42.28 42.44 3.4M
2022-10-24 44.20 45.31 42.89 43.30 3.7M
2022-10-21 44.96 45.13 43.40 44.36 3.5M
2022-10-20 43.29 46.08 43.29 44.71 4.3M
2022-10-19 44.56 44.83 43.61 43.64 2.4M
2022-10-18 45.12 45.21 43.93 44.56 2.8M
2022-10-17 43.71 45.51 43.18 45.12 3.7M
2022-10-14 41.31 44.61 40.92 44.04 6.4M
2022-10-13 40.14 42.26 39.99 40.80 4.1M
2022-10-12 39.11 40.49 37.86 40.43 5.1M
2022-10-11 40.71 41.31 38.72 39.21 6.2M
2022-10-10 41.69 42.06 40.00 40.64 4.5M
2022-09-30 42.58 43.30 41.48 41.54 3.5M
2022-09-29 42.68 44.86 42.29 42.91 6.2M
2022-09-28 41.92 43.04 40.96 42.11 6.1M
2022-09-27 40.60 42.09 40.03 41.91 4.3M
2022-09-26 40.26 41.29 39.57 40.60 3.1M
2022-09-23 41.43 41.84 40.37 40.43 4.9M
2022-09-22 42.23 42.54 41.15 41.75 6.2M
2022-09-21 43.57 43.93 42.27 42.57 5.5M
2022-09-20 45.00 45.49 43.57 43.81 4.5M
2022-09-19 45.43 46.35 44.44 45.00 3.6M
2022-09-16 46.74 47.06 44.94 44.94 5.0M
2022-09-15 47.69 48.45 46.35 46.71 4.3M
2022-09-14 46.61 48.01 46.07 47.68 4.7M
2022-09-13 47.06 48.92 46.81 47.61 5.5M
2022-09-09 47.19 47.51 46.44 46.93 4.6M
2022-09-08 46.60 48.66 46.32 47.56 7.8M
2022-09-07 45.90 47.38 44.86 46.36 6.5M
2022-09-06 44.99 46.19 44.00 46.14 9.6M
2022-09-05 48.05 48.06 43.29 44.82 14.9M
2022-09-02 47.97 48.54 47.44 48.00 6.1M
2022-09-01 48.93 49.77 47.64 47.95 8.5M
2022-08-31 49.57 50.11 48.44 48.76 5.5M
2022-08-30 50.36 51.20 49.06 49.74 6.1M
2022-08-29 49.81 50.84 49.20 50.45 7.8M
2022-08-26 52.02 52.42 50.59 50.97 6.0M
2022-08-25 53.54 53.86 50.11 51.81 12.1M
2022-08-24 55.44 56.84 53.33 53.72 10.0M
2022-08-23 57.07 58.34 55.13 55.38 11.8M
2022-08-22 55.98 59.76 55.89 57.42 15.6M
2022-08-19 57.71 58.22 55.24 55.29 14.6M
2022-08-18 54.26 58.57 53.71 57.04 25.2M
2022-08-17 50.00 54.62 49.52 54.21 16.9M
2022-08-16 51.15 51.71 50.14 50.49 8.6M
2022-08-15 52.14 52.86 50.93 51.16 9.7M
2022-08-12 54.96 55.26 52.54 52.68 12.6M
2022-08-11 47.56 55.71 47.56 54.98 24.1M
2022-08-10 49.64 50.32 47.36 47.41 10.3M
2022-08-09 51.78 51.78 49.19 49.82 10.7M
2022-08-08 53.04 53.43 51.49 51.82 6.4M
2022-08-05 50.19 53.06 50.08 53.03 9.5M
2022-08-04 50.04 51.07 49.41 50.13 4.2M
2022-08-03 48.94 50.93 48.93 49.55 6.1M
2022-08-02 49.96 50.14 47.91 49.08 6.0M
2022-08-01 50.36 51.56 48.93 50.64 5.0M
2022-07-29 51.71 51.92 49.99 50.61 5.7M
2022-07-28 50.99 52.81 50.59 51.71 7.8M
2022-07-27 50.62 51.06 50.21 50.64 3.1M
2022-07-26 51.56 52.14 50.21 50.88 6.3M
2022-07-25 51.14 53.21 50.41 52.01 9.8M
2022-07-22 52.14 52.29 49.62 50.98 7.6M
2022-07-21 51.89 52.82 51.39 52.19 5.1M
2022-07-20 53.14 53.58 51.79 52.15 5.7M
2022-07-19 52.21 53.80 50.87 53.11 9.1M
2022-07-18 54.04 54.36 51.69 52.11 8.7M
2022-07-15 53.57 54.77 53.06 53.60 5.3M
2022-07-14 53.92 55.21 52.99 53.49 6.1M
2022-07-13 56.09 56.57 53.49 53.92 8.9M
2022-07-12 57.77 58.17 56.07 56.19 4.6M
2022-07-11 59.66 59.66 57.49 57.79 5.8M
2022-07-08 60.10 60.93 59.29 59.41 4.2M
2022-07-07 61.39 61.39 59.78 60.05 2.8M
2022-07-06 62.21 63.14 60.02 60.81 5.0M
2022-07-05 62.95 63.93 61.00 61.86 5.5M
2022-07-04 65.21 65.25 62.26 62.93 6.3M
2022-07-01 89.26 92.48 89.14 90.26 3.6M
2022-06-30 88.59 90.87 87.72 89.23 3.6M
2022-06-29 90.31 91.61 87.66 88.38 5.0M
2022-06-28 88.80 91.00 85.69 90.63 4.4M
2022-06-27 89.63 91.24 88.08 88.70 4.6M
2022-06-24 88.47 90.58 86.02 89.80 6.0M
2022-06-23 91.49 92.78 87.10 88.18 5.6M
2022-06-22 96.94 96.94 91.30 92.30 4.5M
2022-06-21 98.40 98.40 94.65 96.29 4.4M
2022-06-20 101.02 101.99 98.01 98.30 3.3M
2022-06-17 100.05 102.50 98.62 101.10 3.5M
2022-06-16 96.47 103.23 95.22 101.30 4.5M
2022-06-15 94.83 98.53 94.50 96.23 5.0M
2022-06-14 97.57 97.57 91.91 94.81 5.9M
2022-06-13 99.58 101.00 97.38 97.98 3.5M
2022-06-10 99.97 101.50 97.49 101.00 4.7M
2022-06-09 105.19 105.98 98.50 100.17 4.9M
2022-06-08 100.54 106.59 100.54 104.33 5.3M
2022-06-07 100.06 102.68 100.02 101.60 5.0M
2022-06-06 96.70 104.79 96.70 102.30 6.4M
2022-06-02 96.24 101.00 96.05 100.23 6.5M
2022-06-01 87.50 98.00 86.36 95.94 7.2M
2022-05-31 82.66 89.23 81.87 87.95 3.4M
2022-05-30 82.48 83.21 79.39 82.56 2.0M
2022-05-27 84.31 85.09 81.36 81.85 2.9M
2022-05-26 83.90 85.00 81.50 84.57 2.0M
2022-05-25 84.15 85.67 81.94 83.60 2.1M
2022-05-24 88.61 89.58 84.11 84.15 3.9M
2022-05-23 91.75 92.75 88.21 88.61 4.7M
2022-05-20 93.00 95.17 88.90 91.75 6.0M
2022-05-19 84.39 90.80 83.12 90.17 6.8M
2022-05-18 83.00 84.60 80.76 84.14 2.9M
2022-05-17 81.50 83.20 80.60 82.32 1.6M
2022-05-16 83.57 86.50 81.73 82.08 2.1M
2022-05-13 84.40 84.47 80.68 82.33 2.0M
2022-05-12 84.51 86.62 82.30 83.37 2.3M
2022-05-11 82.48 88.40 82.48 85.26 3.3M
2022-05-10 78.50 84.80 77.01 83.00 3.1M
2022-05-09 80.60 81.49 78.50 79.34 1.5M
2022-05-06 82.78 83.88 79.63 81.03 2.1M
2022-05-05 84.65 86.98 82.52 84.50 2.6M
2022-04-29 80.98 84.73 77.51 84.60 3.2M
2022-04-28 81.57 81.80 78.02 79.51 2.9M
2022-04-27 78.48 83.00 76.66 82.18 3.9M
2022-04-26 83.81 83.82 79.05 79.45 3.1M
2022-04-25 86.85 87.57 82.28 83.04 3.4M
2022-04-22 89.43 89.43 86.68 88.21 2.2M
2022-04-21 88.56 93.77 88.20 89.36 2.8M
2022-04-20 87.81 91.66 87.59 89.47 2.8M
2022-04-19 93.40 94.18 87.88 88.45 3.6M
2022-04-18 86.08 95.38 85.69 94.66 3.7M
2022-04-15 88.60 88.60 86.11 87.49 1.4M
2022-04-14 86.84 89.42 85.32 89.00 1.7M
2022-04-13 87.79 88.00 85.92 86.04 1.0M
2022-04-12 86.58 88.27 85.41 87.83 1.8M
2022-04-11 91.36 91.36 86.78 87.18 1.9M
2022-04-08 92.90 92.90 90.01 90.40 1.7M
2022-04-07 93.06 94.22 92.30 92.40 1.3M
2022-04-06 96.02 96.57 92.67 93.82 2.0M
2022-04-01 95.67 97.20 94.10 96.02 1.6M
2022-03-31 98.00 98.00 94.39 95.61 2.1M
2022-03-30 96.35 98.76 95.66 98.17 2.8M
2022-03-29 99.00 99.00 95.14 95.65 1.9M
2022-03-28 97.83 99.38 96.37 98.41 1.5M
2022-03-25 101.12 102.70 98.79 99.00 1.9M
2022-03-24 100.84 101.50 98.61 100.50 2.4M
2022-03-23 99.42 102.97 97.72 101.50 2.9M
2022-03-22 99.30 101.31 98.30 99.72 3.0M
2022-03-21 103.68 103.68 99.11 100.50 2.8M
2022-03-18 103.90 104.80 100.00 103.26 3.2M
2022-03-17 104.70 105.60 101.99 103.64 4.3M
2022-03-16 99.40 102.64 95.00 101.88 4.5M
2022-03-15 107.05 108.00 97.10 97.10 6.3M
2022-03-14 112.54 113.88 108.15 108.62 2.0M
2022-03-11 114.36 115.70 110.36 114.14 2.3M
2022-03-10 113.50 118.00 113.50 116.00 2.6M
2022-03-09 120.98 120.98 107.02 110.78 4.4M
2022-03-08 125.00 128.80 119.50 120.81 2.3M
2022-03-07 130.25 130.25 125.16 127.83 1.0M
2022-03-04 130.80 132.35 128.80 129.60 1.2M
2022-03-03 133.13 133.94 131.02 131.60 1.0M
2022-03-02 132.40 133.65 130.80 133.09 1.6M
2022-03-01 135.79 135.89 132.41 133.00 1.4M
2022-02-28 139.90 140.49 134.21 135.42 2.2M
2022-02-25 131.00 140.60 131.00 140.00 3.6M
2022-02-24 131.58 131.58 127.56 129.90 1.6M
2022-02-23 126.60 132.00 124.80 131.58 2.0M
2022-02-22 127.01 127.92 123.33 125.86 1.4M
2022-02-21 131.31 131.98 127.66 128.02 1.4M
2022-02-18 129.05 132.30 127.11 131.93 1.3M
2022-02-17 130.91 132.10 130.08 130.80 1.0M
2022-02-16 130.74 134.02 130.52 130.80 1.3M
2022-02-15 130.58 132.59 129.40 130.74 1.4M
2022-02-14 128.00 133.50 126.55 131.93 1.7M
2022-02-11 131.96 132.90 129.00 130.25 2.2M
2022-02-10 130.50 133.08 126.55 131.96 2.9M
2022-02-09 131.70 131.70 126.84 129.60 3.1M
2022-02-08 133.62 133.62 129.05 130.67 1.8M
2022-02-07 135.46 138.10 132.20 133.12 1.7M
2022-01-28 136.45 137.79 134.49 135.43 2.0M
2022-01-27 135.20 137.29 132.10 136.00 3.3M
2022-01-26 140.10 140.94 135.61 135.80 2.5M
2022-01-25 145.01 145.01 139.21 140.89 2.0M
2022-01-24 137.50 144.49 136.06 143.96 2.2M
2022-01-21 138.95 139.80 135.58 137.90 2.1M
2022-01-20 143.46 143.46 136.15 139.35 3.4M
2022-01-19 144.90 144.90 139.61 141.95 1.7M
2022-01-18 147.33 150.30 143.38 144.10 3.3M
2022-01-17 148.45 150.44 144.00 146.68 2.9M
2022-01-14 144.00 149.52 142.01 148.84 2.3M
2022-01-13 148.00 148.00 141.68 144.22 1.8M
2022-01-12 137.35 147.66 136.10 146.84 4.0M
2022-01-11 153.00 153.60 132.33 140.80 8.2M
2022-01-10 153.20 153.86 150.51 152.00 2.1M
2022-01-07 153.41 160.36 152.10 153.04 3.1M
2022-01-06 157.77 158.90 152.08 153.10 2.3M
2022-01-05 159.99 162.05 157.28 157.80 1.8M
2022-01-04 156.60 163.34 156.00 160.49 2.1M