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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.80 | 16.08 | 15.65 | 15.99 | +0.50% | 0.70 | 2.43% |
| 2025-05-26 | 15.52 | 15.95 | 15.52 | 15.91 | +1.99% | 0.76 | 2.67% |
| 2025-05-23 | 15.96 | 16.09 | 15.59 | 15.60 | -2.19% | 0.89 | 3.11% |
| 2025-05-22 | 16.19 | 16.32 | 15.93 | 15.95 | -2.45% | 1.20 | 4.12% |
| 2025-05-21 | 16.07 | 16.50 | 16.05 | 16.35 | +1.05% | 2.00 | 6.73% |
| 2025-05-20 | 16.03 | 16.18 | 15.85 | 16.18 | +0.94% | 0.64 | 2.19% |
| 2025-05-19 | 15.80 | 16.05 | 15.70 | 16.03 | +0.82% | 0.55 | 1.91% |
| 2025-05-16 | 15.84 | 16.03 | 15.72 | 15.90 | +0.38% | 0.57 | 1.98% |
| 2025-05-15 | 16.15 | 16.15 | 15.82 | 15.84 | -2.16% | 0.75 | 2.61% |
| 2025-05-14 | 16.17 | 16.38 | 16.02 | 16.19 | -0.31% | 0.82 | 2.79% |
| 2025-05-13 | 16.55 | 16.59 | 16.16 | 16.24 | -0.73% | 0.95 | 3.20% |
| 2025-05-12 | 16.40 | 16.52 | 16.15 | 16.36 | +2.25% | 1.32 | 4.47% |
| 2025-05-09 | 16.07 | 16.10 | 15.75 | 16.00 | -0.62% | 0.81 | 2.80% |
| 2025-05-08 | 15.87 | 16.12 | 15.80 | 16.10 | +1.19% | 0.92 | 3.15% |
| 2025-05-07 | 15.97 | 16.19 | 15.73 | 15.91 | -0.13% | 1.23 | 4.25% |
| 2025-05-06 | 15.40 | 15.94 | 15.40 | 15.93 | +3.98% | 1.23 | 4.32% |