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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.61 | 19.95 | 19.60 | 19.83 | +1.74% | 1.40 | 3.90% |
| 2026-02-13 | 19.50 | 19.77 | 19.44 | 19.49 | -0.56% | 1.05 | 2.95% |
| 2026-02-12 | 19.79 | 19.80 | 19.53 | 19.60 | -0.96% | 1.48 | 4.16% |
| 2026-02-11 | 19.81 | 20.04 | 19.75 | 19.79 | -0.50% | 1.62 | 4.50% |
| 2026-02-10 | 19.96 | 20.18 | 19.82 | 19.89 | -0.30% | 1.98 | 5.47% |
| 2026-02-09 | 19.90 | 20.08 | 19.70 | 19.95 | +1.53% | 2.82 | 7.82% |
| 2026-02-06 | 19.03 | 19.88 | 19.00 | 19.65 | +1.71% | 3.08 | 8.66% |
| 2026-02-05 | 19.25 | 19.63 | 19.10 | 19.32 | -0.67% | 2.26 | 6.44% |
| 2026-02-04 | 19.34 | 19.65 | 19.17 | 19.45 | +1.57% | 2.60 | 7.41% |
| 2026-02-03 | 18.98 | 19.15 | 18.70 | 19.15 | +2.57% | 1.41 | 4.10% |
| 2026-02-02 | 18.75 | 19.36 | 18.60 | 18.67 | -1.48% | 2.13 | 6.17% |
| 2026-01-30 | 18.65 | 19.10 | 18.14 | 18.95 | +4.06% | 2.35 | 6.97% |
| 2026-01-29 | 18.70 | 18.85 | 18.11 | 18.21 | -3.19% | 1.56 | 4.66% |
| 2026-01-28 | 19.17 | 19.20 | 18.78 | 18.81 | -2.18% | 1.33 | 3.86% |
| 2026-01-27 | 19.12 | 19.26 | 18.25 | 19.23 | -0.31% | 2.22 | 6.52% |
| 2026-01-26 | 19.62 | 19.75 | 18.99 | 19.29 | -1.63% | 2.31 | 6.60% |
| 2026-01-23 | 19.27 | 19.61 | 19.25 | 19.61 | +2.46% | 2.75 | 7.81% |
| 2026-01-22 | 19.30 | 19.30 | 19.04 | 19.14 | -0.16% | 1.60 | 4.61% |
| 2026-01-21 | 18.56 | 19.28 | 18.50 | 19.17 | +2.62% | 2.21 | 6.43% |
| 2026-01-20 | 19.00 | 19.04 | 18.55 | 18.68 | -2.15% | 1.75 | 5.14% |