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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.87 | 17.21 | 16.81 | 16.95 | -0.53% | 1.13 | 3.65% |
| 2025-12-17 | 16.88 | 17.06 | 16.42 | 17.04 | +1.25% | 1.42 | 4.70% |
| 2025-12-16 | 17.38 | 17.49 | 16.69 | 16.83 | -3.44% | 1.28 | 4.17% |
| 2025-12-15 | 17.60 | 17.64 | 17.27 | 17.43 | -1.64% | 1.07 | 3.37% |
| 2025-12-12 | 18.08 | 18.12 | 17.67 | 17.72 | -1.77% | 1.23 | 3.81% |
| 2025-12-11 | 18.61 | 18.70 | 17.96 | 18.04 | -2.75% | 1.26 | 3.82% |
| 2025-12-10 | 19.07 | 19.48 | 18.46 | 18.55 | -3.28% | 1.41 | 4.16% |
| 2025-12-09 | 19.40 | 19.47 | 19.10 | 19.18 | -1.19% | 1.05 | 2.99% |
| 2025-12-08 | 19.65 | 19.79 | 19.29 | 19.41 | -1.47% | 1.72 | 4.87% |
| 2025-12-05 | 19.33 | 19.74 | 19.14 | 19.70 | +1.34% | 1.64 | 4.64% |
| 2025-12-04 | 20.15 | 20.28 | 19.37 | 19.44 | -4.14% | 2.25 | 6.33% |
| 2025-12-03 | 20.53 | 20.68 | 20.15 | 20.28 | -1.27% | 1.95 | 5.27% |
| 2025-12-02 | 20.43 | 20.85 | 20.33 | 20.54 | +0.29% | 2.25 | 6.01% |
| 2025-12-01 | 20.62 | 20.65 | 20.34 | 20.48 | -0.68% | 2.19 | 5.91% |
| 2025-11-28 | 20.25 | 20.72 | 19.70 | 20.62 | +1.48% | 2.95 | 7.96% |
| 2025-11-27 | 19.63 | 20.58 | 19.58 | 20.32 | +3.25% | 2.75 | 7.49% |
| 2025-11-26 | 20.22 | 20.22 | 19.66 | 19.68 | -3.29% | 1.90 | 5.25% |
| 2025-11-25 | 19.90 | 20.58 | 19.71 | 20.35 | +3.25% | 2.67 | 7.26% |
| 2025-11-24 | 19.89 | 19.92 | 19.22 | 19.71 | +0.97% | 2.38 | 6.71% |
| 2025-11-21 | 20.23 | 20.50 | 19.48 | 19.52 | -5.75% | 4.75 | 13.14% |