传音控股

688036
🏛️ 中国 →
96.00
最后更新: 2025-09-29
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
2023-12-29 95.00 99.49 94.71 98.86 5.1M
2023-12-28 93.97 97.04 93.60 95.26 4.7M
2023-12-27 95.00 95.14 91.43 94.50 5.3M
2023-12-26 93.47 93.56 91.19 92.93 2.8M
2023-12-25 92.86 93.48 91.21 93.08 3.8M
2023-12-22 92.81 94.69 91.35 92.56 6.5M
2023-12-21 89.30 93.21 88.93 92.79 7.7M
2023-12-20 89.47 90.69 88.59 89.57 2.8M
2023-12-19 89.84 90.05 88.59 89.74 2.2M
2023-12-18 90.71 90.71 88.27 89.50 3.4M
2023-12-15 87.92 90.00 87.92 89.35 4.2M
2023-12-14 88.52 89.44 87.75 88.08 2.7M
2023-12-13 89.43 89.64 88.18 88.58 3.1M
2023-12-12 88.99 89.91 87.89 89.04 4.4M
2023-12-11 90.43 90.43 87.71 89.25 8.3M
2023-12-08 87.55 91.26 86.44 91.26 12.2M
2023-12-07 82.59 88.50 81.96 87.27 8.8M
2023-12-06 81.76 83.20 80.81 82.37 5.1M
2023-12-05 83.57 83.69 81.66 82.09 5.6M
2023-12-04 82.60 85.04 81.11 83.69 8.8M
2023-12-01 79.06 82.49 78.77 82.26 7.3M
2023-11-30 80.41 80.41 78.34 79.05 6.4M
2023-11-29 82.15 82.38 80.00 80.44 6.9M
2023-11-28 84.60 84.83 83.31 84.35 5.6M
2023-11-27 85.36 85.93 83.92 84.56 3.8M
2023-11-24 84.64 85.96 84.46 85.64 4.5M
2023-11-23 85.46 85.49 83.86 84.90 3.4M
2023-11-22 85.71 86.16 84.73 84.73 3.1M
2023-11-21 86.56 87.41 85.82 85.82 4.0M
2023-11-20 88.29 88.82 86.46 86.57 5.7M
2023-11-17 88.55 88.81 87.50 88.24 2.5M
2023-11-16 89.64 89.93 87.94 88.17 5.5M
2023-11-15 90.54 90.97 88.93 90.06 5.5M
2023-11-14 90.89 92.00 89.36 89.64 5.1M
2023-11-13 90.14 90.70 89.08 90.54 5.6M
2023-11-10 90.20 91.29 89.43 90.00 4.6M
2023-11-09 89.19 90.93 88.78 89.97 6.3M
2023-11-08 90.82 91.07 88.93 89.34 8.3M
2023-11-07 94.56 94.99 89.46 90.71 15.6M
2023-11-06 96.36 97.09 93.07 95.21 9.9M
2023-11-03 97.50 99.70 94.76 96.66 8.3M
2023-11-02 95.04 99.08 95.01 97.14 5.6M
2023-11-01 95.17 96.86 94.29 95.35 4.0M
2023-10-31 96.61 97.55 95.24 95.83 3.6M
2023-10-30 93.57 97.07 93.53 96.28 5.2M
2023-10-27 96.31 98.31 94.06 95.08 5.4M
2023-10-26 94.29 97.61 94.07 96.29 4.7M
2023-10-25 99.14 99.14 95.29 95.43 2.9M
2023-10-24 96.39 97.84 95.01 95.76 4.9M
2023-10-23 97.75 99.85 95.71 96.14 3.5M
2023-10-20 99.21 99.89 97.31 97.86 3.3M
2023-10-19 100.00 102.11 98.98 99.27 3.2M
2023-10-18 106.63 106.63 99.89 101.10 5.4M
2023-10-17 103.21 106.61 102.88 106.39 3.9M
2023-10-16 103.48 105.13 102.99 103.72 2.6M
2023-10-13 103.56 105.15 102.93 104.14 3.2M
2023-10-12 104.21 106.43 102.86 103.31 4.4M
2023-10-11 104.02 104.96 102.84 103.46 3.8M
2023-10-10 102.05 103.92 101.79 102.71 2.9M
2023-10-09 104.10 104.56 100.82 102.70 4.1M
2023-09-28 102.89 104.73 102.89 104.10 3.7M
2023-09-27 105.51 107.00 100.81 103.04 6.3M
2023-09-26 99.94 105.56 99.75 104.46 7.3M
2023-09-25 95.00 98.07 94.83 97.32 3.4M
2023-09-22 97.49 97.49 92.64 94.81 6.8M
2023-09-21 96.15 97.86 95.99 97.50 2.7M
2023-09-20 96.18 98.29 96.07 96.59 2.5M
2023-09-19 96.61 97.64 96.07 97.32 2.4M
2023-09-18 97.21 99.64 96.65 96.78 3.0M
2023-09-15 97.55 98.41 96.92 97.14 2.7M
2023-09-14 97.19 99.06 96.36 97.38 2.9M
2023-09-13 97.07 97.99 96.08 97.19 2.3M
2023-09-12 96.66 98.93 96.50 97.76 2.9M
2023-09-11 97.66 98.86 96.45 96.81 3.5M
2023-09-08 97.20 98.74 96.31 97.66 2.2M
2023-09-07 99.90 100.84 98.71 99.16 4.1M
2023-09-06 101.31 102.85 99.62 100.00 4.4M
2023-09-05 103.89 104.14 101.74 102.86 2.7M
2023-09-04 101.50 103.57 100.16 103.43 4.8M
2023-09-01 103.93 104.79 100.00 100.71 5.0M
2023-08-31 105.02 106.19 103.66 104.87 5.8M
2023-08-30 103.57 106.87 100.76 105.74 9.8M
2023-08-29 90.11 103.29 88.73 99.93 11.3M
2023-08-28 91.79 92.14 88.95 89.27 5.2M
2023-08-25 87.50 88.93 86.13 87.49 4.0M
2023-08-24 88.36 90.24 87.36 88.51 3.8M
2023-08-23 93.81 94.21 86.61 87.71 5.9M
2023-08-22 90.34 93.93 88.63 93.04 5.0M
2023-08-21 88.58 91.34 88.31 89.45 3.4M
2023-08-18 92.39 92.39 88.35 89.20 4.6M
2023-08-17 88.59 91.81 88.43 90.64 3.8M
2023-08-16 92.18 92.18 89.26 89.94 4.3M
2023-08-15 93.57 96.42 91.19 92.22 4.2M
2023-08-14 92.06 94.12 91.34 92.86 2.9M
2023-08-11 94.94 95.15 92.84 92.86 3.1M
2023-08-10 95.14 95.30 92.71 94.14 3.4M
2023-08-09 94.98 96.29 94.07 94.64 4.1M
2023-08-08 95.71 97.06 94.79 95.01 4.7M
2023-08-07 92.04 98.56 92.04 95.91 7.0M
2023-08-04 90.89 93.12 90.64 92.05 3.5M
2023-08-03 90.84 92.36 89.88 90.89 2.5M
2023-08-02 89.27 92.06 88.57 90.92 3.6M
2023-08-01 89.29 91.46 86.43 90.81 8.3M
2023-07-31 87.27 88.70 86.20 87.66 8.5M
2023-07-28 90.36 90.71 84.36 86.42 12.6M
2023-07-27 92.48 93.25 87.02 89.79 8.7M
2023-07-26 91.38 91.81 88.57 89.79 4.2M
2023-07-25 92.18 92.78 89.81 91.89 4.7M
2023-07-24 90.36 93.46 89.62 91.25 3.4M
2023-07-21 91.50 92.34 90.00 90.79 4.3M
2023-07-20 95.71 96.07 90.19 91.15 9.0M
2023-07-19 96.91 98.91 94.72 95.26 3.6M
2023-07-18 96.43 97.63 93.07 94.41 4.6M
2023-07-17 94.64 97.56 92.86 96.11 3.0M
2023-07-14 95.13 97.14 93.04 95.38 5.3M
2023-07-13 92.86 95.65 92.50 93.43 5.6M
2023-07-12 95.57 96.42 93.36 93.53 5.8M
2023-07-11 96.15 98.29 94.84 95.79 5.2M
2023-07-10 102.13 102.69 93.76 95.61 10.6M
2023-07-07 99.29 102.77 96.90 101.33 6.4M
2023-07-06 98.27 101.76 96.79 99.29 5.3M
2023-07-05 98.94 100.57 97.08 97.71 5.8M
2023-07-04 99.82 102.77 99.29 100.36 4.6M
2023-07-03 104.85 105.36 96.68 99.80 12.1M
2023-06-30 104.68 107.00 102.14 105.00 6.7M
2023-06-29 100.00 106.12 98.22 104.61 13.3M
2023-06-28 104.29 104.43 98.36 100.00 10.2M
2023-06-27 104.82 105.07 100.41 102.46 8.3M
2023-06-26 105.00 111.43 102.89 104.20 7.9M
2023-06-21 105.91 109.76 104.21 105.90 7.3M
2023-06-20 107.59 108.21 102.65 105.64 8.4M
2023-06-19 100.71 108.85 99.07 107.93 11.3M
2023-06-16 92.86 100.29 90.92 99.64 9.3M
2023-06-15 93.34 94.70 91.44 92.61 4.8M
2023-06-14 95.93 95.93 92.29 93.34 4.9M
2023-06-13 91.99 94.66 90.63 94.20 6.4M
2023-06-12 97.14 98.21 91.29 91.30 9.3M
2023-06-09 95.26 96.69 92.70 96.11 7.3M
2023-06-08 94.95 95.36 92.50 94.61 6.7M
2023-06-07 97.14 100.00 94.76 95.36 9.1M
2023-06-06 95.73 98.60 93.68 95.71 5.7M
2023-06-05 92.81 99.51 90.71 96.68 9.6M
2023-06-02 91.43 92.86 86.79 91.43 6.1M
2023-06-01 88.91 94.06 87.86 90.07 8.7M
2023-05-31 90.11 94.86 89.14 89.82 8.8M
2023-05-30 88.00 93.43 86.43 91.39 9.4M
2023-05-29 88.80 90.92 86.38 87.14 8.1M
2023-05-26 82.85 89.04 82.60 88.29 10.3M
2023-05-25 83.51 83.79 80.36 82.18 4.5M
2023-05-24 78.93 84.29 78.57 82.57 5.9M
2023-05-23 82.50 83.75 79.91 80.37 6.2M
2023-05-22 85.00 87.43 82.41 83.27 6.6M
2023-05-19 85.00 87.84 83.44 86.63 10.0M
2023-05-18 84.35 85.41 82.00 82.19 5.7M
2023-05-17 79.39 84.64 78.21 83.93 9.7M
2023-05-16 83.35 83.35 78.78 79.07 7.8M
2023-05-15 82.14 83.49 78.89 82.86 9.7M
2023-05-12 82.13 85.42 80.74 82.14 8.8M
2023-05-11 92.12 94.86 80.71 83.51 15.8M
2023-05-10 84.71 89.76 82.71 87.16 12.4M
2023-05-09 83.63 91.84 82.86 85.14 20.7M
2023-05-08 76.07 83.34 76.07 82.50 13.3M
2023-05-05 82.87 83.84 76.06 76.74 14.2M
2023-05-04 80.41 82.21 75.71 80.71 14.9M
2023-04-28 71.49 79.49 71.49 77.86 19.6M
2023-04-27 69.00 73.43 67.93 72.00 17.0M
2023-04-26 72.24 73.06 67.97 68.21 16.5M
2023-04-25 74.67 77.14 71.43 72.78 17.3M
2023-04-24 73.21 75.34 70.86 74.91 19.8M
2023-04-21 80.00 80.64 73.20 73.21 25.7M
2023-04-20 77.86 83.54 77.86 81.60 26.9M
2023-04-19 76.51 77.86 73.54 74.71 11.2M
2023-04-18 76.98 79.11 75.00 76.29 10.1M
2023-04-17 77.06 80.09 75.63 78.24 12.9M
2023-04-14 77.76 78.42 75.27 77.02 11.3M
2023-04-13 83.66 84.24 77.31 77.79 18.4M
2023-04-12 83.76 85.50 82.18 84.59 17.1M
2023-04-11 79.33 84.19 77.40 81.39 16.5M
2023-04-10 92.85 92.86 78.49 80.00 25.0M
2023-04-07 93.49 93.49 86.43 92.48 19.3M
2023-04-06 88.57 101.79 88.57 93.56 29.4M
2023-04-04 81.44 94.11 78.39 85.69 38.0M
2023-04-03 75.71 80.40 70.39 80.40 33.7M
2023-03-31 70.31 73.21 68.71 72.29 12.1M
2023-03-30 72.86 72.86 67.83 70.07 10.6M
2023-03-29 71.37 75.36 70.00 72.16 17.3M
2023-03-28 74.36 76.07 70.00 70.61 15.6M
2023-03-27 79.64 81.79 71.07 75.64 26.1M
2023-03-24 75.69 82.88 74.84 77.96 21.9M
2023-03-23 65.93 78.57 65.93 76.97 24.3M
2023-03-22 64.37 65.79 64.04 65.79 3.6M
2023-03-21 65.00 65.86 64.00 64.29 3.0M
2023-03-20 65.57 69.52 64.79 65.03 5.2M
2023-03-17 63.66 65.00 62.86 64.52 3.1M
2023-03-16 64.23 65.24 63.13 63.57 2.8M
2023-03-15 65.15 65.62 63.16 64.79 3.7M
2023-03-14 63.59 66.19 62.14 65.05 6.1M
2023-03-13 59.26 63.57 59.26 63.43 5.4M
2023-03-10 59.42 60.63 59.01 59.20 2.5M
2023-03-09 59.62 60.14 58.94 59.61 1.5M
2023-03-08 61.48 62.57 59.36 59.86 3.1M
2023-03-07 61.44 64.20 61.22 61.80 4.4M
2023-03-06 61.42 63.05 60.71 61.59 3.8M
2023-03-03 60.00 63.07 59.86 61.59 4.0M
2023-03-02 58.54 60.48 57.71 59.86 3.8M
2023-03-01 57.20 58.99 56.63 58.57 4.1M
2023-02-28 58.27 58.76 57.11 57.63 5.0M
2023-02-27 58.93 59.86 57.71 58.36 3.7M
2023-02-24 60.29 60.34 59.22 59.29 2.2M
2023-02-23 60.54 60.86 60.08 60.23 1.2M
2023-02-22 60.71 61.74 60.04 60.50 1.8M
2023-02-21 62.04 62.84 60.83 61.31 2.3M
2023-02-20 61.71 62.29 60.76 62.03 2.6M
2023-02-17 63.49 64.21 61.56 61.71 3.9M
2023-02-16 64.90 65.71 63.06 63.46 2.2M
2023-02-15 62.93 66.11 62.71 64.90 3.1M
2023-02-14 63.00 64.07 62.73 62.97 1.8M
2023-02-13 63.03 63.56 62.14 62.99 2.6M
2023-02-10 65.95 65.95 63.08 63.20 3.1M
2023-02-09 64.75 65.96 64.05 65.86 2.4M
2023-02-08 65.71 66.27 64.66 64.86 1.6M
2023-02-07 67.12 67.35 64.64 65.71 4.0M
2023-02-06 64.57 68.99 63.93 67.00 7.9M
2023-02-03 62.60 65.44 61.34 64.71 4.0M
2023-02-02 62.14 64.14 61.27 62.27 3.5M
2023-02-01 61.09 61.91 60.36 61.86 3.0M
2023-01-31 63.21 64.26 60.56 61.09 5.2M
2023-01-30 62.14 66.76 61.12 63.86 9.5M
2023-01-20 61.84 63.76 60.71 61.31 4.3M
2023-01-19 60.00 62.43 59.42 62.24 4.7M
2023-01-18 60.57 60.57 59.11 60.00 2.8M
2023-01-17 58.66 60.69 58.36 60.57 4.2M
2023-01-16 54.85 59.18 54.79 58.71 7.1M
2023-01-13 54.13 55.68 53.61 54.81 3.7M
2023-01-12 54.94 55.68 53.08 54.21 4.6M
2023-01-11 55.33 55.93 54.69 55.19 3.2M
2023-01-10 54.72 58.07 54.00 55.44 5.3M
2023-01-09 55.36 55.41 53.88 54.59 4.8M
2023-01-06 56.56 56.99 53.86 55.31 6.3M
2023-01-05 56.59 57.61 56.37 56.76 3.9M
2023-01-04 56.80 58.21 56.19 56.59 3.9M
2023-01-03 57.57 57.62 56.13 56.43 3.0M