传音控股 (688036) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	51.64	52.41	0.44	0.85%	51.06	52.45	70614	36669	0.61%
2026-09-15	51.49	51.97	0.11	0.21%	51.20	52.05	61916	31983	0.54%
2026-09-14	51.95	51.86	-0.87	-1.65%	51.68	52.80	61794	32220	0.54%
2026-09-11	52.05	52.73	0.40	0.76%	51.11	52.86	94524	49153	0.82%
2026-09-10	52.50	52.33	-0.57	-1.08%	52.28	53.09	56436	29764	0.49%
2026-09-09	54.10	52.90	-1.37	-2.52%	52.71	54.39	101860	54371	0.88%
2026-09-08	54.77	54.27	-0.53	-0.97%	54.07	54.77	60429	32823	0.52%
2026-09-07	56.52	54.80	-1.98	-3.49%	54.68	56.98	121419	66945	1.05%
2026-09-04	56.58	56.78	0.32	0.57%	56.51	57.80	74084	42350	0.64%
2026-09-03	56.11	56.46	0.25	0.44%	56.08	57.42	84578	48040	0.73%
2026-09-02	57.78	56.21	-1.98	-3.40%	56.08	58.87	122104	69255	1.06%
2026-09-01	56.81	58.19	1.04	1.82%	56.81	59.12	149119	87295	1.30%
2026-08-31	56.80	57.15	0.51	0.90%	56.10	57.67	109479	62409	0.95%
2026-08-28	57.71	57.44	-0.29	-0.50%	56.71	57.74	81756	46754	0.71%
2026-08-27	57.74	57.73	-0.09	-0.16%	56.80	57.89	97018	55619	0.84%
2026-08-26	58.47	57.82	-1.28	-2.17%	57.81	59.45	110774	64709	0.96%
2026-08-25	56.88	59.10	2.39	4.21%	56.60	59.50	132353	77291	1.15%
2026-08-24	57.48	56.71	-1.10	-1.90%	56.50	58.05	94905	54247	0.82%
2026-08-21	58.20	57.81	-1.08	-1.83%	57.33	58.58	128400	74372	1.12%
2026-08-20	56.77	58.89	1.64	2.86%	56.49	59.00	221056	128151	1.92%
2026-08-19	56.01	57.25	0.98	1.74%	55.27	57.27	243960	137988	2.12%
2026-08-18	56.13	56.27	0.87	1.57%	55.58	56.49	173180	97207	1.50%
2026-08-17	55.09	55.40	0.38	0.69%	53.90	55.53	137670	75533	1.20%
2026-08-14	54.57	55.02	0.45	0.82%	54.20	55.09	90242	49432	0.78%
2026-08-13	56.00	54.57	-1.72	-3.06%	54.52	56.56	185929	103175	1.62%
2026-08-12	57.01	56.29	-0.98	-1.71%	55.36	57.20	231706	129973	2.01%
2026-08-11	58.11	57.27	-0.84	-1.45%	56.82	58.19	125321	71771	1.09%
2026-08-10	56.98	58.11	1.08	1.89%	56.23	58.22	160831	92567	1.40%
2026-08-07	57.70	57.03	-0.37	-0.64%	56.40	58.28	175935	100379	1.53%
2026-08-06	56.83	57.40	0.50	0.88%	56.60	58.23	197890	113814	1.72%
2026-08-05	57.21	56.90	-0.93	-1.61%	56.80	58.05	217059	124556	1.89%
2026-08-04	63.00	57.83	-5.17	-8.21%	56.99	63.27	380915	224138	3.31%
2026-08-03	64.28	63.00	-1.47	-2.28%	62.90	65.77	148935	95513	1.29%
2026-07-31	65.39	64.47	-1.28	-1.95%	62.88	65.80	176631	113769	1.53%
2026-07-30	65.48	65.75	0.06	0.09%	64.18	66.78	189486	123902	1.65%
2026-07-29	65.00	65.69	0.09	0.14%	64.95	67.67	196610	130340	1.71%
2026-07-28	63.90	65.60	2.32	3.67%	63.11	66.77	215778	141535	1.87%
2026-07-27	59.56	63.28	3.32	5.54%	58.77	63.50	220694	135436	1.92%
2026-07-24	61.50	59.96	-1.82	-2.95%	59.80	62.33	107524	65279	0.93%
2026-07-23	60.50	61.78	1.73	2.88%	59.69	63.27	198661	123400	1.73%
2026-07-22	59.21	60.05	0.09	0.15%	58.90	62.66	240804	146477	2.09%
2026-07-21	61.90	59.96	-1.09	-1.79%	58.30	62.00	247248	147894	2.15%
2026-07-20	64.78	61.05	-1.23	-1.97%	58.61	64.96	331512	202563	2.88%
2026-07-17	66.00	62.28	-3.15	-4.81%	61.66	67.99	286372	184205	2.49%
2026-07-16	62.00	65.43	4.03	6.56%	61.41	68.51	334915	221087	2.91%
2026-07-15	62.38	61.40	-1.00	-1.60%	61.01	63.40	182872	112893	1.59%
2026-07-14	64.43	62.40	-2.03	-3.15%	61.38	65.12	173887	108569	1.51%
2026-07-13	66.70	64.43	-4.07	-5.94%	63.93	67.50	207811	136015	1.81%
2026-07-10	66.40	68.50	2.13	3.21%	64.66	71.58	356085	243122	3.09%
2026-07-09	62.09	66.37	4.12	6.62%	61.98	67.25	288157	188383	2.50%
2026-07-08	63.93	62.25	-1.53	-2.40%	61.80	64.98	162349	102064	1.41%
2026-07-07	60.15	63.78	3.18	5.25%	59.90	66.32	333706	214697	2.90%
2026-07-06	60.50	60.60	0.34	0.56%	59.35	61.12	164892	99383	1.43%
2026-07-03	56.05	60.26	3.61	6.37%	56.05	61.68	236882	142527	2.06%
2026-07-02	55.30	56.65	1.67	3.04%	54.98	58.90	232641	134322	2.02%
2026-07-01	58.99	54.98	-3.97	-6.73%	54.92	59.20	202571	114706	1.76%
2026-06-30	56.72	58.95	1.95	3.42%	56.60	60.15	160528	93981	1.39%
2026-06-29	56.45	57.00	0.19	0.33%	54.47	57.33	152163	84867	1.32%
2026-06-26	55.24	56.81	1.26	2.27%	54.37	57.72	162258	91237	1.41%
2026-06-25	53.40	55.55	1.75	3.25%	53.00	56.84	169843	93393	1.48%
2026-06-24	56.50	53.80	-2.11	-3.77%	53.40	56.60	160761	87599	1.40%
2026-06-23	55.90	55.91	0.09	0.16%	54.60	57.79	139176	77929	1.21%
2026-06-22	54.18	55.82	2.31	4.32%	53.26	56.67	195583	107156	1.70%
2026-06-18	55.65	53.51	-2.41	-4.31%	53.00	56.50	161283	87644	1.40%
2026-06-17	54.02	55.92	1.35	2.47%	53.62	56.18	105867	58457	0.92%
2026-06-16	53.75	54.57	0.85	1.58%	53.32	54.85	88754	48301	0.77%
2026-06-15	53.69	53.72	0.05	0.09%	52.89	54.66	91986	49341	0.80%
2026-06-12	53.98	53.67	0.50	0.94%	53.20	54.30	104015	56037	0.90%
2026-06-11	53.22	53.17	-0.23	-0.43%	52.57	53.88	97246	51745	0.84%
2026-06-10	55.85	53.40	-2.95	-5.24%	53.25	55.85	127265	68784	1.11%
2026-06-09	57.86	56.35	-0.42	-0.74%	55.17	58.00	104333	58536	0.91%