传音控股
SH688036 前复权 STAR
53.80
+0.31
(+0.58%)
今开
53.15
最高
54.65
最低
52.90
昨收
53.49
振幅
3.27%
成交量
60,387.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
54.32
MA10
54.03
MA20
54.03
MA60
57.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.15 | 54.65 | 52.90 | 53.80 | 60,388万 |
| 2 | 2026-09-29 | 53.96 | 54.28 | 53.48 | 53.49 | 55,185万 |
| 3 | 2026-09-28 | 54.90 | 55.20 | 53.54 | 53.72 | 89,878万 |
| 4 | 2026-09-24 | 55.50 | 55.98 | 54.60 | 54.92 | 59,494万 |
| 5 | 2026-09-23 | 56.60 | 56.70 | 54.90 | 55.65 | 82,549万 |
| 6 | 2026-09-22 | 54.20 | 57.17 | 54.20 | 56.80 | 170,377万 |
| 7 | 2026-09-21 | 53.00 | 55.10 | 52.70 | 54.45 | 116,005万 |
| 8 | 2026-09-18 | 52.80 | 53.28 | 52.39 | 52.77 | 66,684万 |
| 9 | 2026-09-17 | 52.15 | 52.91 | 51.81 | 52.31 | 64,721万 |
| 10 | 2026-09-16 | 51.64 | 52.45 | 51.06 | 52.41 | 70,614万 |
| 11 | 2026-09-15 | 51.49 | 52.05 | 51.20 | 51.97 | 61,916万 |
| 12 | 2026-09-14 | 51.95 | 52.80 | 51.68 | 51.86 | 61,794万 |