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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.79 | 19.24 | 18.75 | 19.09 | +1.11% | 2.04 | 5.92% |
| 2026-01-16 | 19.08 | 19.13 | 18.69 | 18.88 | -1.05% | 1.96 | 5.75% |
| 2026-01-15 | 19.12 | 19.39 | 18.80 | 19.08 | -0.26% | 2.62 | 7.59% |
| 2026-01-14 | 19.22 | 19.63 | 18.90 | 19.13 | -1.19% | 5.56 | 15.89% |
| 2026-01-13 | 19.12 | 20.98 | 18.70 | 19.36 | +1.52% | 6.03 | 16.97% |
| 2026-01-12 | 18.41 | 19.23 | 18.30 | 19.07 | +3.92% | 3.08 | 9.03% |
| 2026-01-09 | 18.36 | 18.42 | 18.16 | 18.35 | +0.05% | 1.96 | 5.92% |
| 2026-01-08 | 18.05 | 18.48 | 17.98 | 18.34 | +1.21% | 1.74 | 5.26% |
| 2026-01-07 | 18.22 | 18.59 | 18.09 | 18.12 | -0.93% | 1.89 | 5.70% |
| 2026-01-06 | 18.19 | 18.54 | 18.19 | 18.29 | +0.61% | 2.01 | 6.04% |
| 2026-01-05 | 18.19 | 18.37 | 17.82 | 18.18 | +0.94% | 2.20 | 6.73% |
| 2025-12-31 | 18.58 | 18.59 | 17.96 | 18.01 | -3.12% | 2.31 | 7.03% |
| 2025-12-30 | 18.51 | 18.66 | 18.20 | 18.59 | -1.38% | 4.47 | 13.36% |
| 2025-12-29 | 19.60 | 19.76 | 18.71 | 18.85 | +4.96% | 6.64 | 18.95% |
| 2025-12-26 | 17.79 | 18.46 | 17.74 | 17.96 | +1.53% | 1.85 | 5.64% |
| 2025-12-25 | 17.67 | 17.78 | 17.51 | 17.69 | +0.11% | 0.91 | 2.84% |
| 2025-12-24 | 17.25 | 17.73 | 17.25 | 17.67 | +2.49% | 1.39 | 4.35% |
| 2025-12-23 | 17.10 | 17.33 | 17.03 | 17.24 | +0.35% | 1.13 | 3.63% |
| 2025-12-22 | 17.31 | 17.44 | 17.13 | 17.18 | -0.06% | 1.37 | 4.38% |
| 2025-12-19 | 17.00 | 17.32 | 17.00 | 17.19 | +1.42% | 1.46 | 4.71% |