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
2026-06-10	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%
2026-06-08	58.27	56.77	-3.83	-6.32%	56.25	60.00	153908	88688	1.34%
2026-06-05	59.74	60.60	0.88	1.47%	58.22	61.65	123101	74541	1.07%
2026-06-04	62.00	59.72	-3.16	-5.03%	59.27	62.12	144415	87517	1.25%
2026-06-03	61.50	62.88	0.62	1.00%	61.20	65.34	207369	131586	1.80%
2026-06-02	62.17	62.26	0.26	0.42%	60.53	62.73	113524	69990	0.99%
2026-06-01	59.61	62.00	1.80	2.99%	59.30	63.49	178527	110698	1.55%
2026-05-29	60.71	60.20	-0.53	-0.87%	58.55	61.37	166304	99721	1.44%
2026-05-28	61.49	60.73	-0.82	-1.33%	59.15	62.15	138842	83924	1.21%
2026-05-27	62.81	61.55	-1.35	-2.15%	60.92	63.50	131754	81630	1.14%
2026-05-26	62.66	62.90	-0.48	-0.76%	62.26	64.38	117782	74683	1.02%
2026-05-25	63.54	63.38	0.02	0.03%	60.97	64.10	177572	110941	1.54%
2026-05-22	62.38	63.36	1.32	2.13%	62.00	64.11	128136	81034	1.11%
2026-05-21	63.83	62.94	-1.28	-1.99%	62.80	65.10	203581	130144	1.77%
2026-05-20	66.00	64.22	-1.80	-2.73%	63.70	66.01	190720	123390	1.66%
2026-05-19	62.82	66.02	3.57	5.72%	62.65	66.10	311639	203145	2.71%
2026-05-18	60.69	62.45	1.75	2.88%	59.70	62.62	209687	128663	1.82%
2026-05-15	59.50	60.70	1.18	1.98%	58.25	62.00	235952	142687	2.05%
2026-05-14	59.47	59.52	0.19	0.32%	58.31	60.74	161320	96313	1.40%
2026-05-13	58.31	59.33	1.03	1.77%	57.71	59.40	119119	69836	1.03%
2026-05-12	59.00	58.30	-1.01	-1.70%	58.04	59.18	101076	59155	0.88%
2026-05-11	57.50	59.31	1.89	3.29%	57.12	59.73	181959	107179	1.58%
2026-05-08	57.57	57.42	-0.15	-0.26%	57.02	58.14	95838	55129	0.83%
2026-05-07	58.13	57.57	-0.54	-0.93%	57.09	58.50	135823	78178	1.18%
2026-05-06	57.75	58.11	0.36	0.62%	57.11	58.99	157669	91607	1.37%
2026-04-30	58.20	57.75	-0.69	-1.18%	56.96	58.80	137926	79377	1.20%
2026-04-29	59.00	58.44	-0.25	-0.43%	57.77	59.80	134800	79383	1.17%
2026-04-28	60.77	58.69	0.89	1.54%	58.36	62.46	295856	178478	2.57%
2026-04-27	54.45	57.80	3.42	6.29%	53.45	59.17	227736	129053	1.98%
2026-04-24	54.28	54.38	-0.08	-0.15%	54.01	55.36	89790	49097	0.78%
2026-04-23	55.40	54.46	-0.89	-1.61%	53.85	55.67	110820	60360	0.96%
2026-04-22	52.11	55.35	2.85	5.43%	51.85	55.70	203100	110240	1.76%
2026-04-21	52.69	52.50	-0.37	-0.70%	51.77	52.80	79547	41460	0.69%
2026-04-20	52.78	52.87	0.34	0.65%	51.70	53.50	71720	37852	0.62%
2026-04-17	53.60	52.53	-1.16	-2.16%	52.25	53.60	100434	52863	0.87%
2026-04-16	52.21	53.69	1.53	2.93%	52.16	54.07	107232	56888	0.93%
2026-04-15	52.40	52.16	0.04	0.08%	52.11	53.42	77332	40821	0.67%
2026-04-14	52.05	52.12	0.16	0.31%	51.42	52.70	58168	30183	0.51%
2026-04-13	52.40	51.96	-0.78	-1.48%	51.04	52.40	73087	37791	0.63%
2026-04-10	52.54	52.74	0.57	1.09%	52.33	53.35	62742	33206	0.55%
2026-04-09	53.10	52.17	-1.44	-2.69%	52.02	53.31	84833	44545	0.74%
2026-04-08	52.53	53.61	2.11	4.10%	52.12	53.90	94923	50392	0.82%
2026-04-07	51.36	51.50	-0.10	-0.19%	51.12	51.90	45065	23207	0.39%
2026-04-03	52.81	51.60	-1.36	-2.57%	51.33	53.20	55622	28820	0.48%
2026-04-02	54.12	52.96	-1.55	-2.84%	52.51	54.60	85688	45563	0.74%
2026-04-01	55.89	54.51	-0.34	-0.62%	54.00	56.06	98607	53986	0.86%
2026-03-31	54.40	54.85	0.65	1.20%	54.00	57.42	132467	74174	1.15%
2026-03-30	55.80	54.20	-2.69	-4.73%	52.80	56.83	141092	75983	1.23%
2026-03-27	55.42	56.89	1.37	2.47%	55.22	57.73	127985	72618	1.11%
2026-03-26	55.17	55.52	-0.03	-0.05%	55.16	57.92	171327	96862	1.49%
2026-03-25	53.01	55.55	2.20	4.12%	53.01	56.17	127186	69847	1.10%
2026-03-24	51.82	53.35	2.36	4.63%	51.22	53.55	105260	55172	0.91%
2026-03-23	52.53	50.99	-2.34	-4.39%	50.80	53.39	109808	56624	0.95%
2026-03-20	54.08	53.33	-0.41	-0.76%	53.32	55.34	94175	51043	0.82%
2026-03-19	54.61	53.74	-1.38	-2.50%	53.63	55.02	83087	45039	0.72%
2026-03-18	56.12	55.12	-1.02	-1.82%	54.39	56.49	114110	62675	0.99%
2026-03-17	57.30	56.14	-1.09	-1.90%	56.07	57.61	100437	56831	0.87%
2026-03-16	57.94	57.23	-0.76	-1.31%	56.91	58.73	78512	45272	0.68%
2026-03-13	57.80	57.99	0.11	0.19%	57.15	58.97	97859	56997	0.85%
2026-03-12	56.10	57.88	1.43	2.53%	56.02	59.00	139964	81301	1.22%
2026-03-11	57.02	56.45	-0.93	-1.62%	56.38	57.48	91021	51638	0.79%
2026-03-10	57.90	57.38	0.09	0.16%	57.23	58.16	82715	47616	0.72%
2026-03-09	57.30	57.29	-2.21	-3.71%	56.47	57.67	152621	87183	1.33%
2026-03-06	53.43	59.50	5.83	10.86%	52.82	61.16	283991	164886	2.47%
2026-03-05	54.00	53.67	0.52	0.98%	53.40	54.18	79768	42955	0.69%
2026-03-04	53.60	53.15	-0.93	-1.72%	52.53	54.04	98136	52238	0.85%
2026-03-03	55.13	54.08	-1.09	-1.98%	53.73	56.19	131789	72392	1.14%