传音控股(688036)股票信息
| 股票代码 | 688036 |
| 股票名称 | 传音控股 |
| 最新价/元 | 101.15 |
| 涨跌额/元 | -3.67 |
| 涨跌幅/% | -3.50 |
| 买入/元 | 101.15 |
| 卖出/元 | 101.19 |
| 昨收/元 | 104.82 |
| 今开/元 | 104.82 |
| 最高/元 | 104.82 |
| 最低/元 | 99.20 |
| 成交量/手 | 110698.54 |
| 成交额/万 | 112407.60 |
| 股净值/元 | 14.70 |
| 市净率 | 6.11 |
| 总市值/万 | 11421769.80 |
| 流通值/万 | 11421769.80 |
| 换手率/% | 0.98 |
| 入市日期 | 2019-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
传音控股(688036)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 104.82 | 101.15 | -3.67 | -3.50 | 110698.54 | 112407.60 | 0.98 |
| 2024-10-10 | 104.98 | 104.82 | 4.42 | 4.40 | 176882.03 | 183669.99 | 1.57 |
| 2024-10-09 | 114.99 | 100.40 | -18.40 | -15.49 | 242311.08 | 262731.88 | 2.15 |
| 2024-10-08 | 129.50 | 118.80 | 10.87 | 10.07 | 233408.01 | 278245.25 | 2.07 |
| 2024-09-30 | 97.96 | 107.93 | 14.70 | 15.77 | 162366.48 | 164792.28 | 1.44 |
| 2024-09-27 | 88.37 | 93.23 | 5.15 | 5.85 | 58945.23 | 53476.49 | 0.52 |
| 2024-09-26 | 88.11 | 88.08 | -0.72 | -0.81 | 104600.02 | 91017.76 | 0.93 |
| 2024-09-25 | 87.80 | 88.80 | -0.40 | -0.45 | 90858.44 | 80350.73 | 0.80 |
| 2024-09-24 | 88.00 | 89.20 | 0.10 | 0.11 | 127939.87 | 111979.00 | 1.13 |
| 2024-09-23 | 86.22 | 89.10 | 4.67 | 5.53 | 108397.35 | 95265.14 | 0.96 |
| 2024-09-20 | 80.57 | 84.43 | 4.78 | 6.00 | 90825.71 | 75410.99 | 0.80 |
| 2024-09-19 | 79.50 | 79.65 | 0.15 | 0.19 | 63249.55 | 50690.71 | 0.56 |
| 2024-09-18 | 78.00 | 79.50 | 3.22 | 4.22 | 67756.95 | 53552.84 | 0.60 |
| 2024-09-13 | 77.94 | 76.28 | -1.42 | -1.83 | 84700.48 | 65335.77 | 0.75 |
| 2024-09-12 | 80.65 | 77.70 | -3.09 | -3.83 | 74460.09 | 58677.23 | 0.66 |
| 2024-09-11 | 77.00 | 80.79 | 4.05 | 5.28 | 80081.37 | 64308.52 | 0.71 |
| 2024-09-10 | 77.52 | 76.74 | -0.31 | -0.40 | 65899.99 | 50389.82 | 0.58 |
| 2024-09-09 | 76.00 | 77.05 | -4.05 | -4.99 | 129416.05 | 98010.25 | 1.15 |
| 2024-09-06 | 82.17 | 81.10 | -1.07 | -1.30 | 39385.20 | 32051.12 | 0.35 |
| 2024-09-05 | 78.76 | 82.17 | 3.54 | 4.50 | 82263.79 | 66583.95 | 0.73 |
| 2024-09-04 | 76.01 | 78.63 | 1.78 | 2.32 | 76936.07 | 60120.47 | 0.68 |
| 2024-09-03 | 76.86 | 76.85 | -0.04 | -0.05 | 68666.37 | 52437.71 | 0.61 |
| 2024-09-02 | 80.00 | 76.89 | -3.11 | -3.89 | 80681.33 | 63149.93 | 0.71 |
| 2024-08-30 | 79.89 | 80.00 | -0.06 | -0.08 | 88605.14 | 71252.12 | 0.78 |
| 2024-08-29 | 78.84 | 80.06 | 0.80 | 1.01 | 56697.39 | 44760.61 | 0.50 |
| 2024-08-28 | 83.57 | 79.26 | -4.62 | -5.51 | 106058.19 | 84175.99 | 0.94 |
| 2024-08-27 | 85.05 | 83.88 | -1.59 | -1.86 | 41839.45 | 35219.07 | 0.37 |
| 2024-08-26 | 85.28 | 85.47 | 0.62 | 0.73 | 50791.19 | 43078.97 | 0.45 |
| 2024-08-23 | 81.69 | 84.85 | 2.55 | 3.10 | 62326.74 | 52255.31 | 0.55 |
| 2024-08-22 | 82.85 | 82.30 | -0.18 | -0.22 | 75836.26 | 63270.68 | 0.67 |
| 2024-08-21 | 79.75 | 82.48 | 2.60 | 3.26 | 79430.16 | 65192.55 | 0.70 |
| 2024-08-20 | 77.73 | 79.88 | 2.31 | 2.98 | 58911.96 | 46927.81 | 0.52 |
| 2024-08-19 | 76.61 | 77.57 | 0.03 | 0.04 | 46953.58 | 36776.56 | 0.42 |
| 2024-08-16 | 74.42 | 77.54 | 3.03 | 4.07 | 60942.06 | 46540.14 | 0.54 |
| 2024-08-15 | 75.00 | 74.51 | -0.63 | -0.84 | 41473.13 | 31147.91 | 0.37 |
| 2024-08-14 | 76.85 | 75.14 | -1.85 | -2.40 | 33187.45 | 24982.97 | 0.29 |
| 2024-08-13 | 76.74 | 76.99 | -0.18 | -0.23 | 35778.04 | 27503.07 | 0.32 |
| 2024-08-12 | 73.53 | 77.17 | 3.33 | 4.51 | 67993.50 | 52363.48 | 0.60 |
| 2024-08-09 | 74.63 | 73.84 | -0.45 | -0.61 | 24765.02 | 18415.63 | 0.22 |
| 2024-08-08 | 74.50 | 74.29 | -0.01 | -0.01 | 30236.57 | 22510.15 | 0.27 |
| 2024-08-07 | 74.69 | 74.30 | -0.50 | -0.67 | 29302.16 | 21751.08 | 0.26 |
| 2024-08-06 | 76.39 | 74.80 | -0.50 | -0.66 | 39300.62 | 29481.03 | 0.35 |
| 2024-08-05 | 74.90 | 75.30 | -0.64 | -0.84 | 54858.63 | 41741.54 | 0.49 |
| 2024-08-02 | 77.77 | 75.94 | -1.68 | -2.16 | 50870.40 | 39065.71 | 0.45 |
| 2024-08-01 | 80.67 | 77.62 | -3.24 | -4.01 | 63642.46 | 50252.69 | 0.56 |
| 2024-07-31 | 76.59 | 80.86 | 4.15 | 5.41 | 72741.07 | 57555.01 | 0.64 |
| 2024-07-30 | 78.70 | 76.71 | -2.30 | -2.91 | 52621.23 | 40220.63 | 0.47 |
| 2024-07-29 | 79.05 | 79.01 | -0.11 | -0.14 | 50828.56 | 40556.77 | 0.45 |
| 2024-07-26 | 78.98 | 79.12 | 0.14 | 0.18 | 52941.84 | 41394.19 | 0.47 |
| 2024-07-25 | 75.41 | 78.98 | 3.06 | 4.03 | 56605.09 | 43846.51 | 0.50 |
| 2024-07-24 | 76.01 | 75.92 | -1.00 | -1.30 | 39012.33 | 29886.05 | 0.35 |
| 2024-07-23 | 79.37 | 76.92 | -2.66 | -3.34 | 70480.90 | 54833.03 | 0.62 |
| 2024-07-22 | 82.00 | 79.58 | -3.00 | -3.63 | 90572.91 | 72276.54 | 0.80 |
| 2024-07-19 | 80.20 | 82.58 | 1.62 | 2.00 | 89473.50 | 73360.29 | 0.79 |
| 2024-07-18 | 79.95 | 80.96 | 0.05 | 0.06 | 77782.33 | 62710.71 | 0.69 |
| 2024-07-17 | 79.85 | 80.91 | 1.99 | 2.52 | 107905.46 | 87311.07 | 0.96 |
| 2024-07-16 | 75.00 | 78.92 | 3.52 | 4.67 | 103355.46 | 80484.16 | 0.92 |
| 2024-07-15 | 76.00 | 75.40 | -3.93 | -4.95 | 140022.42 | 103564.47 | 1.24 |
| 2024-07-12 | 80.51 | 79.33 | -3.01 | -3.66 | 84504.24 | 67065.61 | 0.75 |
| 2024-07-11 | 82.00 | 82.34 | 2.20 | 2.75 | 119358.13 | 98760.35 | 1.06 |
| 2024-07-10 | 78.00 | 80.14 | 3.79 | 4.96 | 117518.68 | 93941.44 | 1.04 |
| 2024-07-09 | 74.00 | 76.35 | 1.77 | 2.37 | 70350.01 | 52855.46 | 0.62 |
| 2024-07-08 | 73.93 | 74.58 | -0.05 | -0.07 | 60013.93 | 45177.02 | 0.53 |
| 2024-07-05 | 73.80 | 74.63 | 0.52 | 0.70 | 49350.21 | 36467.27 | 0.44 |
| 2024-07-04 | 74.76 | 74.11 | -0.39 | -0.52 | 37911.52 | 28336.14 | 0.34 |
| 2024-07-03 | 75.01 | 74.50 | -0.86 | -1.14 | 41906.05 | 31363.84 | 0.37 |
| 2024-07-02 | 77.20 | 75.36 | -2.39 | -3.07 | 58235.89 | 44181.50 | 0.52 |
| 2024-07-01 | 76.00 | 77.75 | 1.21 | 1.58 | 55384.34 | 42842.61 | 0.49 |
| 2024-06-28 | 77.25 | 76.54 | -0.22 | -0.29 | 53785.94 | 41497.27 | 0.48 |
| 2024-06-27 | 78.14 | 76.76 | -1.44 | -1.84 | 44044.72 | 34080.54 | 0.39 |
| 2024-06-26 | 78.09 | 78.20 | 0.60 | 0.77 | 52979.31 | 41340.01 | 0.47 |
| 2024-06-25 | 79.16 | 77.60 | -1.58 | -2.00 | 63951.04 | 49952.26 | 0.57 |
| 2024-06-24 | 80.46 | 79.18 | -2.22 | -2.73 | 63194.15 | 50563.73 | 0.56 |
| 2024-06-21 | 81.21 | 81.40 | -0.20 | -0.25 | 55120.67 | 44658.79 | 0.49 |
| 2024-06-20 | 84.24 | 81.60 | -1.96 | -2.35 | 64476.26 | 52965.41 | 0.57 |
| 2024-06-19 | 84.80 | 83.56 | -1.31 | -1.54 | 69610.34 | 58228.18 | 0.62 |
| 2024-06-18 | 85.88 | 84.87 | -1.03 | -1.20 | 77504.69 | 66176.71 | 0.69 |
| 2024-06-17 | 87.88 | 85.90 | -2.68 | -3.03 | 91557.93 | 79233.91 | 0.81 |
| 2024-06-14 | 85.27 | 88.58 | 3.17 | 3.71 | 105334.50 | 91783.93 | 0.93 |
| 2024-06-13 | 86.99 | 85.41 | -1.54 | -1.77 | 61792.24 | 52970.85 | 0.55 |
| 2024-06-12 | 85.94 | 86.95 | 1.75 | 2.05 | 103998.11 | 90492.28 | 0.92 |
| 2024-06-11 | 86.11 | 85.20 | -0.71 | -0.83 | 77756.13 | 66052.12 | 0.69 |
| 2024-06-07 | 88.15 | 85.91 | -1.45 | -1.66 | 62461.08 | 53960.18 | 0.55 |
| 2024-06-06 | 128.40 | 125.30 | -2.72 | -2.13 | 48363.19 | 61231.22 | 0.60 |
| 2024-06-05 | 131.50 | 128.02 | -3.98 | -3.02 | 64346.59 | 82619.82 | 0.80 |
| 2024-06-04 | 130.00 | 132.00 | 2.07 | 1.59 | 51705.79 | 67449.98 | 0.64 |
| 2024-06-03 | 131.00 | 129.93 | -1.07 | -0.82 | 61415.10 | 79505.68 | 0.76 |
| 2024-05-31 | 132.27 | 131.00 | -1.80 | -1.36 | 34101.33 | 45055.42 | 0.42 |
| 2024-05-30 | 133.54 | 132.80 | -0.61 | -0.46 | 30218.27 | 40386.22 | 0.37 |
| 2024-05-29 | 132.01 | 133.41 | -0.42 | -0.31 | 40043.52 | 53320.76 | 0.50 |
| 2024-05-28 | 127.00 | 133.83 | 2.63 | 2.01 | 76427.25 | 101873.73 | 0.95 |
| 2024-05-27 | 132.35 | 131.20 | -0.91 | -0.69 | 71382.09 | 93820.31 | 0.89 |
| 2024-05-24 | 138.90 | 132.11 | -6.97 | -5.01 | 66883.17 | 89908.96 | 0.83 |
| 2024-05-23 | 138.50 | 139.08 | 1.35 | 0.98 | 42162.12 | 58683.11 | 0.52 |
| 2024-05-22 | 140.29 | 137.73 | -3.27 | -2.32 | 46750.32 | 64736.95 | 0.58 |
| 2024-05-21 | 135.30 | 141.00 | 6.00 | 4.44 | 91720.68 | 127748.08 | 1.14 |
| 2024-05-20 | 134.42 | 135.00 | -2.14 | -1.56 | 90199.99 | 121186.28 | 1.12 |
| 2024-05-17 | 137.75 | 137.14 | -1.47 | -1.06 | 48201.06 | 66215.98 | 0.60 |
| 2024-05-16 | 143.08 | 138.61 | -4.44 | -3.10 | 70702.97 | 98992.93 | 0.88 |
| 2024-05-15 | 146.00 | 143.05 | -3.84 | -2.61 | 27317.21 | 39707.45 | 0.34 |
日K线
周K线
月K线
