传艺科技 sz.002866
21.26
-3.36%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.01 | 22.05 | 21.13 | 21.26 | -3.36% | 2.61 | 6.71% |
| 2026-05-22 | 21.44 | 22.10 | 21.27 | 22.00 | +3.38% | 2.65 | 6.72% |
| 2026-05-21 | 22.39 | 22.63 | 21.27 | 21.28 | -5.08% | 2.93 | 7.34% |
| 2026-05-20 | 22.46 | 22.59 | 21.60 | 22.42 | -0.31% | 3.08 | 7.71% |
| 2026-05-19 | 22.29 | 22.55 | 21.84 | 22.49 | -0.04% | 2.81 | 6.98% |
| 2026-05-18 | 22.60 | 22.71 | 22.20 | 22.50 | -1.62% | 2.69 | 6.61% |
| 2026-05-15 | 23.18 | 23.70 | 22.57 | 22.87 | -1.34% | 3.71 | 8.87% |
| 2026-05-14 | 24.42 | 24.48 | 23.10 | 23.18 | -5.43% | 5.41 | 12.71% |
| 2026-05-13 | 24.01 | 25.06 | 23.63 | 24.51 | -1.53% | 6.81 | 15.34% |
| 2026-05-12 | 26.68 | 26.76 | 24.89 | 24.89 | -9.98% | 9.88 | 21.51% |
| 2026-05-11 | 29.88 | 30.00 | 27.53 | 27.65 | -5.76% | 16.51 | 32.20% |
| 2026-05-08 | 27.78 | 29.34 | 27.78 | 29.34 | +10.01% | 11.25 | 21.35% |
| 2026-05-07 | 25.33 | 27.83 | 25.33 | 26.67 | +5.42% | 12.29 | 25.24% |
| 2026-05-06 | 25.83 | 26.15 | 25.00 | 25.36 | -1.93% | 7.68 | 16.75% |
| 2026-04-30 | 25.82 | 27.30 | 25.81 | 25.86 | -1.56% | 7.15 | 15.02% |
| 2026-04-29 | 26.15 | 26.85 | 25.50 | 26.27 | -2.52% | 7.74 | 16.27% |
| 2026-04-28 | 25.78 | 27.79 | 25.75 | 26.95 | +3.85% | 11.80 | 23.99% |
| 2026-04-27 | 25.39 | 26.10 | 24.72 | 25.95 | -0.35% | 8.42 | 18.32% |
| 2026-04-24 | 24.64 | 27.20 | 24.26 | 26.04 | +2.60% | 11.80 | 25.08% |
| 2026-04-23 | 27.32 | 27.78 | 25.11 | 25.38 | -7.03% | 14.22 | 30.26% |