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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.10 | 22.11 | 20.10 | 20.71 | +3.03% | 5.79 | 15.20% |
| 2025-11-19 | 20.38 | 20.64 | 20.00 | 20.10 | -1.52% | 2.88 | 7.83% |
| 2025-11-18 | 20.58 | 21.64 | 20.30 | 20.41 | -1.21% | 4.01 | 10.68% |
| 2025-11-17 | 20.65 | 21.27 | 20.08 | 20.66 | +5.03% | 5.51 | 14.78% |
| 2025-11-14 | 20.06 | 20.20 | 19.66 | 19.67 | -2.77% | 3.84 | 10.64% |
| 2025-11-13 | 19.12 | 20.95 | 19.08 | 20.23 | +6.03% | 7.27 | 19.75% |
| 2025-11-12 | 19.20 | 19.48 | 18.88 | 19.08 | -0.83% | 1.33 | 3.85% |
| 2025-11-11 | 19.46 | 19.60 | 19.15 | 19.24 | -1.08% | 1.94 | 5.53% |
| 2025-11-10 | 18.88 | 20.49 | 18.85 | 19.45 | +3.35% | 3.45 | 9.68% |
| 2025-11-07 | 18.69 | 19.00 | 18.56 | 18.82 | +0.16% | 1.17 | 3.44% |
| 2025-11-06 | 18.69 | 18.85 | 18.51 | 18.79 | +0.37% | 1.10 | 3.24% |
| 2025-11-05 | 18.19 | 18.84 | 18.11 | 18.72 | +1.79% | 1.36 | 4.02% |
| 2025-11-04 | 18.58 | 18.58 | 18.23 | 18.39 | -1.02% | 0.75 | 2.24% |
| 2025-11-03 | 18.45 | 18.60 | 18.17 | 18.58 | -0.27% | 1.09 | 3.27% |
| 2025-10-31 | 18.27 | 18.90 | 18.27 | 18.63 | +1.25% | 1.66 | 4.90% |
| 2025-10-30 | 18.50 | 18.74 | 18.30 | 18.40 | +2.00% | 2.13 | 6.36% |
| 2025-10-29 | 18.10 | 18.21 | 17.90 | 18.04 | -0.39% | 0.69 | 2.10% |
| 2025-10-28 | 17.80 | 18.22 | 17.75 | 18.11 | +1.29% | 0.93 | 2.85% |
| 2025-10-27 | 17.86 | 17.96 | 17.70 | 17.88 | +0.85% | 0.82 | 2.54% |
| 2025-10-24 | 17.54 | 17.74 | 17.46 | 17.73 | +1.60% | 0.79 | 2.46% |