传音控股（688036）历史行情

以下为传音控股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
2026-10-08	53.300	45.330	53.300	45.260	-8.470	-15.743%	1,775.39万	8.49亿	1.542%
2026-10-07	53.150	53.800	54.650	52.900	0.310	0.580%	603.88万	3.25亿	0.525%
2026-10-06	53.150	53.800	54.650	52.900	0.310	0.580%	603.88万	3.25亿	0.525%
2026-10-05	53.150	53.800	54.650	52.900	0.310	0.580%	603.88万	3.25亿	0.525%
2026-10-02	53.150	53.800	54.650	52.900	0.310	0.580%	603.88万	3.25亿	0.525%
2026-10-01	53.150	53.800	54.650	52.900	0.310	0.580%	603.88万	3.25亿	0.525%
2026-09-30	53.150	53.800	54.650	52.900	0.310	0.580%	603.88万	0.00亿	0.000%
2026-09-29	53.960	53.490	54.280	53.480	-0.230	-0.428%	551.85万	0.00亿	0.000%
2026-09-28	54.900	53.720	55.200	53.540	-1.200	-2.185%	898.78万	0.00亿	0.000%
2026-09-27	55.500	54.920	55.980	54.600	-0.730	-1.312%	594.94万	3.27亿	0.517%
2026-09-24	55.500	54.920	55.980	54.600	-0.730	-1.312%	594.94万	0.00亿	0.000%
2026-09-23	56.600	55.650	56.700	54.900	-1.150	-2.025%	825.49万	0.00亿	0.000%
2026-09-22	54.200	56.800	57.170	54.200	2.350	4.316%	1,703.77万	0.00亿	0.000%
2026-09-21	53.000	54.450	55.100	52.700	1.680	3.184%	1,160.05万	0.00亿	0.000%
2026-09-18	52.800	52.770	53.280	52.390	0.460	0.879%	666.84万	0.00亿	0.000%
2026-09-17	52.150	52.310	52.910	51.810	-0.100	-0.191%	647.21万	0.00亿	0.000%
2026-09-16	51.640	52.410	52.450	51.060	0.440	0.847%	706.14万	0.00亿	0.000%
2026-09-15	51.490	51.970	52.050	51.200	0.110	0.212%	619.16万	0.00亿	0.000%
2026-09-14	51.950	51.860	52.800	51.680	-0.870	-1.650%	617.94万	0.00亿	0.000%
2026-09-11	52.050	52.730	52.860	51.110	0.400	0.764%	945.24万	0.00亿	0.000%
2026-09-10	52.500	52.330	53.090	52.280	-0.570	-1.078%	564.36万	0.00亿	0.000%
2026-09-09	54.100	52.900	54.390	52.710	-1.370	-2.524%	1,018.60万	0.00亿	0.000%
2026-09-08	54.770	54.270	54.770	54.070	-0.530	-0.967%	604.29万	0.00亿	0.000%
2026-09-07	56.520	54.800	56.980	54.680	-1.980	-3.487%	1,214.19万	0.00亿	0.000%
2026-09-04	56.580	56.780	57.800	56.510	0.320	0.567%	740.84万	0.00亿	0.000%
2026-09-03	56.110	56.460	57.420	56.080	0.250	0.445%	845.78万	0.00亿	0.000%
2026-09-02	57.780	56.210	58.870	56.080	-1.980	-3.403%	1,221.04万	0.00亿	0.000%
2026-09-01	56.810	58.190	59.120	56.810	1.040	1.820%	1,491.19万	0.00亿	0.000%
2026-08-31	56.800	57.150	57.670	56.100	0.510	0.900%	1,094.79万	0.00亿	0.000%
2026-08-28	56.910	56.640	56.940	55.910	-0.290	-0.509%	817.56万	0.00亿	0.000%
2026-08-27	56.940	56.930	57.090	56.000	-0.090	-0.158%	970.18万	0.00亿	0.000%
2026-08-26	57.670	57.020	58.650	57.010	-1.280	-2.196%	1,107.74万	0.00亿	0.000%
2026-08-25	56.080	58.300	58.700	55.800	2.390	4.275%	1,323.53万	0.00亿	0.000%
2026-08-24	56.680	55.910	57.250	55.700	-1.100	-1.929%	949.05万	0.00亿	0.000%
2026-08-21	57.400	57.010	57.780	56.530	-1.080	-1.859%	1,284.00万	0.00亿	0.000%
2026-08-20	55.970	58.090	58.200	55.690	1.640	2.905%	2,210.56万	0.00亿	0.000%
2026-08-19	55.210	56.450	56.470	54.470	0.980	1.767%	2,439.60万	0.00亿	0.000%
2026-08-18	55.330	55.470	55.690	54.780	0.870	1.593%	1,731.80万	0.00亿	0.000%
2026-08-17	54.290	54.600	54.730	53.100	0.380	0.701%	1,376.70万	0.00亿	0.000%
2026-08-14	53.770	54.220	54.290	53.400	0.450	0.837%	902.42万	0.00亿	0.000%
2026-08-13	55.200	53.770	55.760	53.720	-1.720	-3.100%	1,859.29万	0.00亿	0.000%
2026-08-12	56.210	55.490	56.400	54.560	-0.980	-1.735%	2,317.06万	0.00亿	0.000%
2026-08-11	57.310	56.470	57.390	56.020	-0.840	-1.466%	1,253.21万	0.00亿	0.000%
2026-08-10	56.180	57.310	57.420	55.430	1.080	1.921%	1,608.31万	0.00亿	0.000%
2026-08-07	56.900	56.230	57.480	55.600	-0.370	-0.654%	1,759.35万	0.00亿	0.000%
2026-08-06	56.030	56.600	57.430	55.800	0.500	0.891%	1,978.90万	0.00亿	0.000%
2026-08-05	56.410	56.100	57.250	56.000	-0.930	-1.631%	2,170.59万	0.00亿	0.000%
2026-08-04	62.200	57.030	62.470	56.190	-5.170	-8.312%	3,809.15万	0.00亿	0.000%
2026-08-03	63.480	62.200	64.970	62.100	-1.470	-2.309%	1,489.35万	0.00亿	0.000%
2026-07-31	64.590	63.670	65.000	62.080	-1.280	-1.971%	1,766.31万	0.00亿	0.000%
2026-07-30	64.680	64.950	65.980	63.380	0.060	0.092%	1,894.86万	0.00亿	0.000%
2026-07-29	64.200	64.890	66.870	64.150	0.090	0.139%	1,966.10万	0.00亿	0.000%
2026-07-28	63.100	64.800	65.970	62.310	2.320	3.713%	2,157.78万	0.00亿	0.000%
2026-07-27	58.760	62.480	62.700	57.970	3.320	5.612%	2,206.94万	0.00亿	0.000%
2026-07-24	60.700	59.160	61.530	59.000	-1.820	-2.985%	1,075.24万	0.00亿	0.000%
2026-07-23	59.700	60.980	62.470	58.890	1.730	2.920%	1,986.61万	0.00亿	0.000%
2026-07-22	58.410	59.250	61.860	58.100	0.090	0.152%	2,408.04万	0.00亿	0.000%
2026-07-21	61.100	59.160	61.200	57.500	-1.090	-1.809%	2,472.48万	0.00亿	0.000%
2026-07-20	63.980	60.250	64.160	57.810	-1.230	-2.001%	3,315.12万	0.00亿	0.000%
2026-07-17	65.200	61.480	67.190	60.860	-3.150	-4.874%	2,863.72万	0.00亿	0.000%
2026-07-16	61.200	64.630	67.710	60.610	4.030	6.650%	3,349.15万	0.00亿	0.000%
2026-07-15	61.580	60.600	62.600	60.210	-1.000	-1.623%	1,828.72万	0.00亿	0.000%
2026-07-14	63.630	61.600	64.320	60.580	-2.030	-3.190%	1,738.87万	0.00亿	0.000%
2026-07-13	65.900	63.630	66.700	63.130	-4.070	-6.012%	2,078.11万	0.00亿	0.000%
2026-07-10	65.600	67.700	70.780	63.860	2.130	3.248%	3,560.85万	0.00亿	0.000%
2026-07-09	61.290	65.570	66.450	61.180	4.120	6.705%	2,881.57万	0.00亿	0.000%
2026-07-08	63.130	61.450	64.180	61.000	-1.530	-2.429%	1,623.49万	0.00亿	0.000%
2026-07-07	59.350	62.980	65.520	59.100	3.180	5.318%	3,337.06万	0.00亿	0.000%
2026-07-06	59.700	59.800	60.320	58.550	0.340	0.572%	1,648.92万	0.00亿	0.000%
2026-07-03	55.250	59.460	60.880	55.250	3.610	6.464%	2,368.82万	0.00亿	0.000%
2026-07-02	54.500	55.850	58.100	54.180	1.670	3.082%	2,326.41万	0.00亿	0.000%
2026-07-01	58.190	54.180	58.400	54.120	-3.970	-6.827%	2,025.71万	0.00亿	0.000%
2026-06-30	55.920	58.150	59.350	55.800	1.950	3.470%	1,605.28万	0.00亿	0.000%
2026-06-29	55.650	56.200	56.530	53.670	0.190	0.339%	1,521.63万	0.00亿	0.000%
2026-06-26	54.440	56.010	56.920	53.570	1.260	2.301%	1,622.58万	0.00亿	0.000%
2026-06-25	52.600	54.750	56.040	52.200	1.750	3.302%	1,698.43万	0.00亿	0.000%
2026-06-24	55.700	53.000	55.800	52.600	-2.110	-3.829%	1,607.61万	0.00亿	0.000%
2026-06-23	55.100	55.110	56.990	53.800	0.090	0.164%	1,391.76万	0.00亿	0.000%
2026-06-22	53.380	55.020	55.870	52.460	2.310	4.382%	1,955.83万	0.00亿	0.000%
2026-06-18	54.850	52.710	55.700	52.200	-2.410	-4.372%	1,612.83万	0.00亿	0.000%
2026-06-17	53.220	55.120	55.380	52.820	1.350	2.511%	1,058.67万	0.00亿	0.000%
2026-06-16	52.950	53.770	54.050	52.520	0.850	1.606%	887.54万	0.00亿	0.000%
2026-06-15	52.890	52.920	53.860	52.090	0.050	0.095%	919.86万	0.00亿	0.000%
2026-06-12	53.180	52.870	53.500	52.400	0.500	0.955%	1,040.15万	0.00亿	0.000%
2026-06-11	52.420	52.370	53.080	51.770	-0.230	-0.437%	972.46万	0.00亿	0.000%
2026-06-10	55.050	52.600	55.050	52.450	-2.950	-5.311%	1,272.65万	0.00亿	0.000%
2026-06-09	57.060	55.550	57.200	54.370	-0.420	-0.750%	1,043.33万	0.00亿	0.000%
2026-06-08	57.470	55.970	59.200	55.450	-3.830	-6.405%	1,539.08万	0.00亿	0.000%
2026-06-05	58.940	59.800	60.850	57.420	0.880	1.494%	1,231.01万	0.00亿	0.000%
2026-06-04	61.200	58.920	61.320	58.470	-3.160	-5.090%	1,444.15万	0.00亿	0.000%
2026-06-03	60.700	62.080	64.540	60.400	0.620	1.009%	2,073.69万	0.00亿	0.000%
2026-06-02	61.370	61.460	61.930	59.730	0.260	0.425%	1,135.24万	0.00亿	0.000%
2026-06-01	58.810	61.200	62.690	58.500	1.800	3.030%	1,785.27万	0.00亿	0.000%
2026-05-29	59.910	59.400	60.570	57.750	-0.530	-0.884%	1,663.04万	0.00亿	0.000%
2026-05-28	60.690	59.930	61.350	58.350	-0.820	-1.350%	1,388.42万	0.00亿	0.000%
2026-05-27	62.010	60.750	62.700	60.120	-1.350	-2.174%	1,317.54万	0.00亿	0.000%
2026-05-26	61.860	62.100	63.580	61.460	-0.480	-0.767%	1,177.82万	0.00亿	0.000%
2026-05-25	62.740	62.580	63.300	60.170	0.020	0.032%	1,775.72万	0.00亿	0.000%
2026-05-22	61.580	62.560	63.310	61.200	1.320	2.155%	1,281.36万	0.00亿	0.000%
2026-05-21	62.130	61.240	63.400	61.100	-1.280	-2.047%	2,035.81万	0.00亿	0.000%
2026-05-20	64.300	62.520	64.310	62.000	-1.800	-2.799%	1,907.20万	0.00亿	0.000%
2026-05-19	61.120	64.320	64.400	60.950	3.570	5.877%	3,116.39万	0.00亿	0.000%
2026-05-18	58.990	60.750	60.920	58.000	1.750	2.966%	2,096.87万	0.00亿	0.000%
2026-05-15	57.800	59.000	60.300	56.550	1.180	2.041%	2,359.52万	0.00亿	0.000%
2026-05-14	57.770	57.820	59.040	56.610	0.190	0.330%	1,613.20万	0.00亿	0.000%
2026-05-13	56.610	57.630	57.700	56.010	1.030	1.820%	1,191.19万	0.00亿	0.000%
2026-05-12	57.300	56.600	57.480	56.340	-1.010	-1.753%	1,010.76万	0.00亿	0.000%
2026-05-11	55.800	57.610	58.030	55.420	1.890	3.392%	1,819.59万	0.00亿	0.000%
2026-05-08	55.870	55.720	56.440	55.320	-0.150	-0.268%	958.38万	0.00亿	0.000%
2026-05-07	56.430	55.870	56.800	55.390	-0.540	-0.957%	1,358.23万	0.00亿	0.000%
2026-05-06	56.050	56.410	57.290	55.410	0.360	0.642%	1,576.69万	0.00亿	0.000%
2026-04-30	56.500	56.050	57.100	55.260	-0.690	-1.216%	1,379.26万	0.00亿	0.000%
2026-04-29	57.300	56.740	58.100	56.070	-0.250	-0.439%	1,348.00万	0.00亿	0.000%
2026-04-28	59.070	56.990	60.760	56.660	0.890	1.586%	2,958.56万	0.00亿	0.000%
2026-04-27	52.750	56.100	57.470	51.750	3.420	6.492%	2,277.36万	0.00亿	0.000%
2026-04-24	52.580	52.680	53.660	52.310	-0.080	-0.152%	897.90万	0.00亿	0.000%
2026-04-23	53.700	52.760	53.970	52.150	-0.890	-1.659%	1,108.20万	0.00亿	0.000%
2026-04-22	50.410	53.650	54.000	50.150	2.850	5.610%	2,031.00万	0.00亿	0.000%
2026-04-21	50.990	50.800	51.100	50.070	-0.370	-0.723%	795.47万	0.00亿	0.000%
2026-04-20	51.080	51.170	51.800	50.000	0.340	0.669%	717.20万	0.00亿	0.000%
2026-04-17	51.900	50.830	51.900	50.550	-1.160	-2.231%	1,004.34万	0.00亿	0.000%
2026-04-16	50.510	51.990	52.370	50.460	1.530	3.032%	1,072.32万	0.00亿	0.000%
2026-04-15	50.700	50.460	51.720	50.410	0.040	0.079%	773.32万	0.00亿	0.000%
2026-04-14	50.350	50.420	51.000	49.720	0.160	0.318%	581.68万	0.00亿	0.000%
2026-04-13	50.700	50.260	50.700	49.340	-0.780	-1.528%	730.87万	0.00亿	0.000%
2026-04-10	50.840	51.040	51.650	50.630	0.000	0.000%	627.42万	0.00亿	0.000%
2026-04-09	51.400	50.470	51.610	50.320	0.000	0.000%	848.33万	0.00亿	0.000%
2026-04-08	50.830	51.910	52.200	50.420	0.000	0.000%	949.23万	0.00亿	0.000%
2026-04-07	49.660	49.800	50.200	49.420	0.000	0.000%	450.65万	0.00亿	0.000%
2026-04-03	51.110	49.900	51.500	49.630	0.000	0.000%	556.22万	0.00亿	0.000%
2026-04-02	52.420	51.260	52.900	50.810	0.000	0.000%	856.88万	0.00亿	0.000%
2026-04-01	54.190	52.810	54.360	52.300	0.000	0.000%	986.07万	0.00亿	0.000%