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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.96 | 19.21 | 18.83 | 19.20 | +0.79% | 1.72 | 4.97% |
| 2025-08-19 | 19.07 | 19.10 | 18.78 | 19.05 | +0.21% | 1.93 | 5.61% |
| 2025-08-18 | 18.79 | 19.05 | 18.71 | 19.01 | +1.71% | 2.40 | 6.99% |
| 2025-08-15 | 18.43 | 18.79 | 18.37 | 18.69 | +1.36% | 1.60 | 4.73% |
| 2025-08-14 | 18.59 | 18.81 | 18.27 | 18.44 | -0.75% | 2.16 | 6.43% |
| 2025-08-13 | 18.65 | 18.70 | 18.50 | 18.58 | -0.38% | 1.27 | 3.76% |
| 2025-08-12 | 18.66 | 18.71 | 18.50 | 18.65 | +0.05% | 1.27 | 3.77% |
| 2025-08-11 | 18.27 | 18.66 | 18.27 | 18.64 | +2.03% | 1.63 | 4.86% |
| 2025-08-08 | 18.49 | 18.49 | 18.16 | 18.27 | -1.19% | 1.10 | 3.32% |
| 2025-08-07 | 18.45 | 18.60 | 18.30 | 18.49 | +0.22% | 1.29 | 3.85% |
| 2025-08-06 | 18.33 | 18.54 | 18.19 | 18.45 | +0.55% | 1.15 | 3.44% |
| 2025-08-05 | 18.21 | 18.37 | 18.16 | 18.35 | +0.88% | 1.04 | 3.14% |
| 2025-08-04 | 17.85 | 18.20 | 17.66 | 18.19 | +1.90% | 1.02 | 3.13% |
| 2025-08-01 | 17.90 | 18.02 | 17.77 | 17.85 | -0.34% | 0.88 | 2.71% |
| 2025-07-31 | 17.96 | 18.48 | 17.86 | 17.91 | -0.39% | 1.27 | 3.87% |
| 2025-07-30 | 18.55 | 18.61 | 17.80 | 17.98 | -2.86% | 1.83 | 5.57% |
| 2025-07-29 | 18.41 | 18.72 | 18.31 | 18.51 | -0.43% | 1.47 | 4.37% |
| 2025-07-28 | 18.31 | 18.60 | 18.31 | 18.59 | +1.97% | 1.97 | 5.87% |
| 2025-07-25 | 18.25 | 18.32 | 18.10 | 18.23 | +0.05% | 1.03 | 3.11% |
| 2025-07-24 | 17.97 | 18.24 | 17.95 | 18.22 | +1.39% | 1.17 | 3.54% |