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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.88 | 29.21 | 26.63 | 27.30 | +2.82% | 18.99 | 37.27% |
| 2026-04-21 | 26.38 | 27.82 | 26.08 | 26.55 | -0.30% | 12.11 | 24.67% |
| 2026-04-20 | 26.79 | 27.81 | 25.80 | 26.63 | +0.91% | 14.18 | 29.30% |
| 2026-04-17 | 24.23 | 26.39 | 23.80 | 26.39 | +10.00% | 10.99 | 24.35% |
| 2026-04-16 | 23.63 | 24.49 | 23.18 | 23.99 | +1.57% | 9.34 | 21.82% |
| 2026-04-15 | 24.11 | 25.25 | 23.61 | 23.62 | -1.25% | 11.64 | 26.44% |
| 2026-04-14 | 22.75 | 24.98 | 22.18 | 23.92 | +5.14% | 10.50 | 24.70% |
| 2026-04-13 | 21.88 | 22.88 | 21.79 | 22.75 | +2.62% | 7.54 | 18.55% |
| 2026-04-10 | 21.84 | 22.37 | 21.62 | 22.17 | +2.31% | 6.23 | 15.56% |
| 2026-04-09 | 21.39 | 21.88 | 21.36 | 21.67 | -0.91% | 4.33 | 11.02% |
| 2026-04-08 | 21.38 | 21.90 | 21.10 | 21.87 | +2.39% | 8.03 | 20.57% |
| 2026-04-07 | 20.81 | 22.02 | 20.81 | 21.36 | +6.69% | 7.40 | 18.99% |
| 2026-04-03 | 21.25 | 21.29 | 19.78 | 20.02 | -4.62% | 3.64 | 9.93% |
| 2026-04-02 | 21.55 | 21.69 | 20.80 | 20.99 | -3.05% | 4.24 | 11.03% |
| 2026-04-01 | 22.00 | 22.34 | 21.30 | 21.65 | -0.46% | 5.51 | 14.00% |
| 2026-03-31 | 22.55 | 22.79 | 21.63 | 21.75 | -4.61% | 7.87 | 19.64% |
| 2026-03-30 | 20.99 | 23.50 | 20.98 | 22.80 | +6.69% | 11.00 | 26.90% |
| 2026-03-27 | 20.60 | 21.49 | 20.53 | 21.37 | +1.62% | 5.14 | 13.40% |
| 2026-03-26 | 20.62 | 21.22 | 20.50 | 21.03 | +1.20% | 4.92 | 12.90% |
| 2026-03-25 | 20.39 | 20.96 | 20.22 | 20.78 | +1.91% | 3.97 | 10.63% |