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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.21 | 18.27 | 17.96 | 17.97 | -1.43% | 1.47 | 4.50% |
| 2025-07-22 | 18.31 | 18.44 | 18.14 | 18.23 | -0.98% | 1.64 | 4.95% |
| 2025-07-21 | 18.40 | 18.42 | 18.20 | 18.41 | +0.38% | 1.51 | 4.55% |
| 2025-07-18 | 18.53 | 19.03 | 18.32 | 18.34 | -0.54% | 2.32 | 6.89% |
| 2025-07-17 | 18.10 | 18.50 | 18.01 | 18.44 | +1.77% | 1.80 | 5.42% |
| 2025-07-16 | 18.22 | 18.37 | 18.09 | 18.12 | -0.82% | 1.86 | 5.62% |
| 2025-07-15 | 18.81 | 18.92 | 18.06 | 18.27 | -4.69% | 3.67 | 10.99% |
| 2025-07-14 | 19.10 | 19.88 | 18.79 | 19.17 | +1.27% | 3.07 | 8.79% |
| 2025-07-11 | 19.24 | 19.28 | 18.46 | 18.93 | -2.37% | 3.84 | 11.26% |
| 2025-07-10 | 19.90 | 20.35 | 19.27 | 19.39 | -4.01% | 5.52 | 15.52% |
| 2025-07-09 | 19.72 | 20.51 | 19.51 | 20.20 | +2.90% | 8.17 | 22.32% |
| 2025-07-08 | 19.51 | 20.22 | 19.27 | 19.63 | +0.77% | 5.75 | 16.11% |
| 2025-07-07 | 19.90 | 20.13 | 19.41 | 19.48 | -2.11% | 5.01 | 14.12% |
| 2025-07-04 | 20.31 | 21.00 | 19.80 | 19.90 | -2.93% | 9.10 | 24.97% |
| 2025-07-03 | 19.16 | 20.98 | 18.71 | 20.50 | +7.50% | 11.54 | 31.67% |
| 2025-07-02 | 19.75 | 20.09 | 19.00 | 19.07 | -5.73% | 7.22 | 20.68% |
| 2025-07-01 | 18.30 | 20.23 | 17.84 | 20.23 | +10.01% | 5.42 | 15.58% |
| 2025-06-30 | 18.26 | 18.54 | 18.10 | 18.39 | +0.77% | 1.96 | 5.90% |
| 2025-06-27 | 18.50 | 18.58 | 18.17 | 18.25 | -0.38% | 2.96 | 8.92% |
| 2025-06-26 | 18.61 | 19.00 | 18.30 | 18.32 | -2.45% | 4.52 | 13.40% |