信音电子（301329）历史行情

以下为信音电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	20.710	20.310	20.960	20.050	-0.390	-1.884%	282.28万	0.58亿	4.274%
2026-10-05	20.710	20.310	20.960	20.050	-0.390	-1.884%	282.28万	0.58亿	4.274%
2026-10-02	20.710	20.310	20.960	20.050	-0.390	-1.884%	282.28万	0.58亿	4.274%
2026-10-01	20.710	20.310	20.960	20.050	-0.390	-1.884%	282.28万	0.58亿	4.274%
2026-09-30	20.710	20.310	20.960	20.050	-0.390	-1.884%	2.82万	0.00亿	0.000%
2026-09-29	19.900	20.700	21.060	19.620	0.770	3.864%	4.14万	0.00亿	0.000%
2026-09-28	20.660	19.930	20.660	19.470	-0.630	-3.064%	3.43万	0.00亿	0.000%
2026-09-27	20.840	20.560	21.000	20.550	-0.380	-1.815%	257.78万	0.53亿	3.903%
2026-09-24	20.840	20.560	21.000	20.550	-0.380	-1.815%	2.58万	0.00亿	0.000%
2026-09-23	20.890	20.940	21.420	20.680	0.040	0.191%	4.54万	0.00亿	0.000%
2026-09-22	20.760	20.900	20.900	20.650	0.070	0.336%	3.06万	0.00亿	0.000%
2026-09-21	20.810	20.830	21.020	20.750	0.050	0.241%	3.79万	0.00亿	0.000%
2026-09-18	20.930	20.780	21.050	20.620	-0.050	-0.240%	4.70万	0.00亿	0.000%
2026-09-17	20.440	20.830	21.170	20.330	0.280	1.363%	6.93万	0.00亿	0.000%
2026-09-16	20.660	20.550	20.710	20.260	0.090	0.440%	5.77万	0.00亿	0.000%
2026-09-15	19.940	20.460	20.980	19.920	0.400	1.994%	7.74万	0.00亿	0.000%
2026-09-14	18.780	20.060	20.120	18.720	1.040	5.468%	5.52万	0.00亿	0.000%
2026-09-11	19.010	19.020	19.200	18.520	-0.140	-0.731%	2.53万	0.00亿	0.000%
2026-09-10	19.520	19.160	19.520	19.140	-0.370	-1.895%	1.79万	0.00亿	0.000%
2026-09-09	19.580	19.530	19.790	19.410	0.010	0.051%	2.01万	0.00亿	0.000%
2026-09-08	19.600	19.520	19.720	19.450	-0.030	-0.153%	2.09万	0.00亿	0.000%
2026-09-07	19.330	19.550	19.750	19.330	0.120	0.618%	2.29万	0.00亿	0.000%
2026-09-04	19.780	19.430	20.080	19.310	-0.250	-1.270%	2.97万	0.00亿	0.000%
2026-09-03	20.190	19.680	20.280	19.550	-0.260	-1.304%	3.16万	0.00亿	0.000%
2026-09-02	19.750	19.940	20.150	19.730	-0.140	-0.697%	4.19万	0.00亿	0.000%
2026-09-01	19.760	20.080	20.680	19.400	0.330	1.671%	6.61万	0.00亿	0.000%
2026-08-31	19.190	19.750	19.860	19.150	0.430	2.226%	3.30万	0.00亿	0.000%
2026-08-28	19.220	19.320	19.500	19.180	0.100	0.520%	2.32万	0.00亿	0.000%
2026-08-27	18.770	19.220	19.340	18.770	0.350	1.855%	3.00万	0.00亿	0.000%
2026-08-26	18.970	18.870	19.360	18.600	-0.200	-1.049%	3.62万	0.00亿	0.000%
2026-08-25	18.550	19.070	19.230	17.970	0.230	1.221%	4.33万	0.00亿	0.000%
2026-08-24	19.510	18.840	19.540	18.530	-0.380	-1.977%	3.22万	0.00亿	0.000%
2026-08-21	19.200	19.220	19.380	18.810	-0.130	-0.672%	2.30万	0.00亿	0.000%
2026-08-20	19.060	19.350	19.500	19.010	0.410	2.165%	2.94万	0.00亿	0.000%
2026-08-19	19.710	18.940	19.710	18.840	-0.970	-4.872%	3.94万	0.00亿	0.000%
2026-08-18	19.960	19.910	19.980	19.540	-0.080	-0.400%	2.40万	0.00亿	0.000%
2026-08-17	19.600	19.990	20.030	19.370	0.260	1.318%	3.63万	0.00亿	0.000%
2026-08-14	19.610	19.730	20.030	19.400	0.130	0.663%	3.36万	0.00亿	0.000%
2026-08-13	20.000	19.600	20.240	19.600	-0.320	-1.606%	4.84万	0.00亿	0.000%
2026-08-12	19.620	19.920	20.060	19.550	0.230	1.168%	3.02万	0.00亿	0.000%
2026-08-11	19.600	19.690	19.910	19.250	-0.060	-0.304%	3.82万	0.00亿	0.000%
2026-08-10	19.500	19.750	19.770	19.150	0.200	1.023%	4.04万	0.00亿	0.000%
2026-08-07	19.260	19.550	19.680	19.000	0.090	0.462%	3.48万	0.00亿	0.000%
2026-08-06	19.180	19.460	19.580	19.060	0.140	0.725%	3.07万	0.00亿	0.000%
2026-08-05	19.130	19.320	19.520	18.960	0.170	0.888%	3.46万	0.00亿	0.000%
2026-08-04	18.750	19.150	19.200	18.630	0.440	2.352%	3.25万	0.00亿	0.000%
2026-08-03	18.230	18.710	18.800	18.050	0.370	2.017%	3.61万	0.00亿	0.000%
2026-07-31	18.090	18.340	18.470	17.990	0.750	4.264%	5.00万	0.00亿	0.000%
2026-07-30	17.750	17.590	18.020	17.390	-0.350	-1.951%	3.47万	0.00亿	0.000%
2026-07-29	17.620	17.940	18.040	17.270	0.310	1.758%	3.90万	0.00亿	0.000%
2026-07-28	17.510	17.630	18.040	17.470	-0.220	-1.232%	3.40万	0.00亿	0.000%
2026-07-27	17.400	17.850	17.850	17.190	0.580	3.358%	2.96万	0.00亿	0.000%
2026-07-24	17.410	17.270	17.720	17.120	-0.410	-2.319%	3.25万	0.00亿	0.000%
2026-07-23	17.080	17.680	17.690	17.080	0.600	3.513%	3.40万	0.00亿	0.000%
2026-07-22	17.420	17.080	17.700	16.980	-0.410	-2.344%	3.89万	0.00亿	0.000%
2026-07-21	17.100	17.490	17.580	15.910	0.540	3.186%	5.77万	0.00亿	0.000%
2026-07-20	17.890	16.950	18.550	16.810	-0.760	-4.291%	5.21万	0.00亿	0.000%
2026-07-17	19.200	17.710	19.300	17.620	-1.300	-6.839%	5.00万	0.00亿	0.000%
2026-07-16	18.900	19.010	19.470	18.550	-0.020	-0.105%	3.84万	0.00亿	0.000%
2026-07-15	19.400	19.030	19.600	18.940	-0.430	-2.210%	3.66万	0.00亿	0.000%
2026-07-14	19.120	19.460	19.540	18.570	0.440	2.313%	4.48万	0.00亿	0.000%
2026-07-13	20.320	19.020	20.640	18.990	-1.640	-7.938%	4.81万	0.00亿	0.000%
2026-07-10	20.550	20.660	21.280	20.550	-0.010	-0.048%	4.61万	0.00亿	0.000%
2026-07-09	20.700	20.670	20.790	19.700	0.090	0.437%	4.17万	0.00亿	0.000%
2026-07-08	21.350	20.580	21.600	20.460	-0.780	-3.652%	3.73万	0.00亿	0.000%
2026-07-07	22.360	21.360	22.490	21.180	-1.000	-4.472%	4.13万	0.00亿	0.000%
2026-07-06	23.340	22.360	23.590	22.100	-1.100	-4.689%	5.03万	0.00亿	0.000%
2026-07-03	23.430	23.460	23.860	23.010	0.170	0.730%	4.11万	0.00亿	0.000%
2026-07-02	23.850	23.290	24.390	23.210	-0.580	-2.430%	5.14万	0.00亿	0.000%
2026-07-01	24.390	23.870	24.790	23.830	-0.320	-1.323%	5.24万	0.00亿	0.000%
2026-06-30	23.200	24.190	24.240	23.170	0.780	3.332%	4.52万	0.00亿	0.000%
2026-06-29	24.060	23.410	24.560	22.830	-0.750	-3.104%	6.66万	0.00亿	0.000%
2026-06-26	24.800	24.160	24.970	23.950	-0.880	-3.514%	6.21万	0.00亿	0.000%
2026-06-25	25.870	25.040	25.950	24.720	-0.950	-3.655%	6.78万	0.00亿	0.000%
2026-06-24	25.400	25.990	26.200	25.130	0.240	0.932%	7.09万	0.00亿	0.000%
2026-06-23	25.540	25.750	26.370	25.230	0.070	0.273%	6.56万	0.00亿	0.000%
2026-06-22	26.120	25.680	26.280	24.860	-0.430	-1.647%	7.63万	0.00亿	0.000%
2026-06-18	25.930	26.110	26.570	25.730	-0.020	-0.077%	6.85万	0.00亿	0.000%
2026-06-17	25.440	26.130	26.400	25.250	0.320	1.240%	7.61万	0.00亿	0.000%
2026-06-16	25.040	25.810	26.020	24.450	0.750	2.993%	8.59万	0.00亿	0.000%
2026-06-15	23.830	25.060	25.120	23.560	1.540	6.548%	9.22万	0.00亿	0.000%
2026-06-12	24.550	23.520	25.430	23.460	-0.600	-2.488%	8.15万	0.00亿	0.000%
2026-06-11	24.690	24.120	24.840	23.830	-0.850	-3.404%	8.44万	0.00亿	0.000%
2026-06-10	25.350	24.970	25.720	24.640	-1.020	-3.925%	12.09万	0.00亿	0.000%
2026-06-09	26.580	25.990	26.590	25.370	0.070	0.270%	12.73万	0.00亿	0.000%
2026-06-08	27.110	25.920	28.570	25.660	-3.430	-11.687%	16.70万	0.00亿	0.000%
2026-06-05	31.350	29.350	31.390	28.870	-3.080	-9.497%	19.06万	0.00亿	0.000%
2026-06-04	31.290	32.430	32.740	30.420	-0.580	-1.757%	22.74万	0.00亿	0.000%
2026-06-03	29.140	33.010	33.020	29.140	3.230	10.846%	29.89万	0.00亿	0.000%
2026-06-02	29.870	29.780	30.240	27.850	-1.340	-4.306%	28.31万	0.00亿	0.000%
2026-06-01	27.240	31.120	31.120	27.240	5.230	20.201%	26.88万	0.00亿	0.000%
2026-05-29	27.050	25.890	27.550	25.640	-1.150	-4.253%	7.44万	0.00亿	0.000%
2026-05-28	25.140	27.040	27.720	24.980	1.770	7.004%	8.24万	0.00亿	0.000%
2026-05-27	26.330	25.270	26.330	24.940	-1.160	-4.389%	5.99万	0.00亿	0.000%
2026-05-26	26.430	26.430	27.330	25.840	-0.050	-0.189%	4.17万	0.00亿	0.000%
2026-05-25	26.740	26.480	27.010	26.140	-0.310	-1.157%	4.87万	0.00亿	0.000%
2026-05-22	25.940	26.790	26.990	25.640	0.760	2.920%	5.73万	0.00亿	0.000%
2026-05-21	26.290	26.030	27.440	25.870	-0.180	-0.687%	7.36万	0.00亿	0.000%
2026-05-20	26.400	26.210	26.490	25.920	-0.330	-1.243%	3.11万	0.00亿	0.000%
2026-05-19	26.030	26.540	26.700	25.810	0.640	2.471%	4.37万	0.00亿	0.000%
2026-05-18	25.830	25.900	26.100	25.580	0.060	0.232%	3.19万	0.00亿	0.000%
2026-05-15	26.210	25.840	26.590	25.670	-0.450	-1.712%	3.99万	0.00亿	0.000%
2026-05-14	26.380	26.290	26.900	26.150	-0.060	-0.228%	4.24万	0.00亿	0.000%
2026-05-13	25.920	26.350	26.590	25.790	0.310	1.190%	3.55万	0.00亿	0.000%
2026-05-12	26.130	26.040	26.530	25.740	-0.140	-0.535%	3.58万	0.00亿	0.000%
2026-05-11	26.000	26.180	26.420	25.590	0.140	0.538%	4.66万	0.00亿	0.000%
2026-05-08	25.540	26.040	26.170	25.400	0.430	1.679%	4.39万	0.00亿	0.000%
2026-05-07	25.540	25.610	25.840	25.540	0.020	0.078%	4.29万	0.00亿	0.000%
2026-05-06	25.100	25.590	25.940	25.060	0.610	2.442%	7.33万	0.00亿	0.000%
2026-04-30	24.530	24.980	25.100	24.190	0.510	2.084%	6.87万	0.00亿	0.000%
2026-04-29	24.390	24.470	24.900	24.150	1.480	6.438%	10.18万	0.00亿	0.000%
2026-04-28	23.300	22.990	23.470	22.960	-0.390	-1.668%	1.86万	0.00亿	0.000%
2026-04-27	23.040	23.380	23.410	22.860	0.340	1.476%	1.86万	0.00亿	0.000%
2026-04-24	23.290	23.040	23.290	22.690	0.040	0.174%	1.95万	0.00亿	0.000%
2026-04-23	23.540	23.000	23.630	22.920	-0.540	-2.294%	1.91万	0.00亿	0.000%
2026-04-22	23.500	23.540	23.590	23.240	-0.040	-0.170%	1.76万	0.00亿	0.000%
2026-04-21	23.340	23.580	23.590	23.180	0.070	0.298%	1.94万	0.00亿	0.000%
2026-04-20	23.180	23.510	23.550	23.140	0.310	1.336%	1.97万	0.00亿	0.000%
2026-04-17	22.940	23.200	23.340	22.710	0.260	1.133%	2.45万	0.00亿	0.000%
2026-04-16	22.720	22.940	23.030	22.480	0.400	1.775%	1.83万	0.00亿	0.000%
2026-04-15	22.600	22.540	22.980	22.520	-0.050	-0.221%	2.20万	0.00亿	0.000%
2026-04-14	22.550	22.590	22.610	22.300	0.280	1.255%	2.15万	0.00亿	0.000%
2026-04-13	22.640	22.310	22.700	22.000	-0.400	-1.761%	2.96万	0.00亿	0.000%
2026-04-10	22.830	22.710	22.990	22.620	0.080	0.354%	1.77万	0.00亿	0.000%
2026-04-09	22.690	22.630	22.970	22.430	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-08	22.380	22.990	23.000	22.170	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-07	21.660	21.660	21.920	21.460	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-03	21.850	21.370	22.010	21.340	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-02	22.240	21.740	22.340	21.570	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-01	22.240	22.270	22.470	21.960	0.000	0.000%	2.89万	0.00亿	0.000%