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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.77 | 20.43 | 19.25 | 20.39 | +4.73% | 3.08 | 8.55% |
| 2026-03-23 | 19.80 | 20.45 | 19.32 | 19.47 | -3.99% | 3.15 | 8.74% |
| 2026-03-20 | 20.27 | 20.60 | 19.94 | 20.28 | +0.65% | 2.83 | 7.68% |
| 2026-03-19 | 20.30 | 20.58 | 20.03 | 20.15 | -2.33% | 1.59 | 4.32% |
| 2026-03-18 | 20.38 | 20.66 | 20.26 | 20.63 | +1.43% | 1.93 | 5.20% |
| 2026-03-17 | 20.80 | 21.05 | 20.31 | 20.34 | -2.21% | 2.86 | 7.63% |
| 2026-03-16 | 19.75 | 21.08 | 19.70 | 20.80 | +5.32% | 4.10 | 10.98% |
| 2026-03-13 | 19.71 | 20.09 | 19.51 | 19.75 | +0.20% | 1.68 | 4.65% |
| 2026-03-12 | 20.18 | 20.18 | 19.58 | 19.71 | -2.47% | 1.61 | 4.49% |
| 2026-03-11 | 20.05 | 20.30 | 19.81 | 20.21 | +1.10% | 2.41 | 6.59% |
| 2026-03-10 | 19.19 | 20.00 | 19.19 | 19.99 | +5.16% | 2.37 | 6.62% |
| 2026-03-09 | 18.80 | 19.09 | 18.46 | 19.01 | -0.42% | 1.36 | 4.00% |
| 2026-03-06 | 18.80 | 19.18 | 18.58 | 19.09 | +1.01% | 1.20 | 3.48% |
| 2026-03-05 | 18.65 | 19.06 | 18.65 | 18.90 | +3.28% | 1.33 | 3.89% |
| 2026-03-04 | 18.30 | 18.68 | 18.20 | 18.30 | -1.45% | 1.28 | 3.82% |
| 2026-03-03 | 19.41 | 19.68 | 18.54 | 18.57 | -4.18% | 1.80 | 5.24% |
| 2026-03-02 | 19.80 | 20.02 | 19.26 | 19.38 | -4.06% | 2.03 | 5.75% |
| 2026-02-27 | 20.01 | 20.20 | 19.98 | 20.20 | 0.00% | 1.47 | 4.03% |
| 2026-02-26 | 20.26 | 20.39 | 20.06 | 20.20 | +0.45% | 1.94 | 5.31% |
| 2026-02-25 | 19.85 | 20.21 | 19.85 | 20.11 | +1.41% | 1.80 | 4.94% |