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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.35 | 17.51 | 17.10 | 17.45 | +0.52% | 0.63 | 2.02% |
| 2025-10-22 | 17.45 | 17.54 | 17.26 | 17.36 | -0.46% | 0.55 | 1.75% |
| 2025-10-21 | 17.28 | 17.52 | 17.16 | 17.44 | +1.10% | 0.79 | 2.50% |
| 2025-10-20 | 17.11 | 17.30 | 17.06 | 17.25 | +2.01% | 0.71 | 2.28% |
| 2025-10-17 | 17.53 | 17.72 | 16.91 | 16.91 | -3.54% | 0.93 | 2.98% |
| 2025-10-16 | 17.88 | 18.00 | 17.51 | 17.53 | -1.96% | 0.83 | 2.60% |
| 2025-10-15 | 17.68 | 17.88 | 17.48 | 17.88 | +1.13% | 0.85 | 2.65% |
| 2025-10-14 | 18.35 | 18.52 | 17.59 | 17.68 | -3.49% | 1.38 | 4.25% |
| 2025-10-13 | 17.60 | 18.41 | 17.14 | 18.32 | -0.22% | 1.48 | 4.56% |
| 2025-10-10 | 18.90 | 19.08 | 18.32 | 18.36 | -3.01% | 1.64 | 4.89% |
| 2025-10-09 | 19.12 | 19.41 | 18.91 | 18.93 | -0.99% | 1.67 | 4.81% |
| 2025-09-30 | 19.00 | 19.45 | 18.95 | 19.12 | +1.00% | 1.85 | 5.32% |
| 2025-09-29 | 18.44 | 18.99 | 18.42 | 18.93 | +2.60% | 1.52 | 4.45% |
| 2025-09-26 | 18.79 | 18.79 | 18.40 | 18.45 | -2.12% | 1.28 | 3.80% |
| 2025-09-25 | 19.10 | 19.28 | 18.78 | 18.85 | -1.72% | 1.63 | 4.72% |
| 2025-09-24 | 18.68 | 19.22 | 18.48 | 19.18 | +2.24% | 2.10 | 6.16% |
| 2025-09-23 | 19.34 | 19.48 | 18.35 | 18.76 | -3.65% | 2.88 | 8.46% |
| 2025-09-22 | 19.41 | 19.90 | 19.27 | 19.47 | +1.09% | 2.09 | 5.94% |
| 2025-09-19 | 19.70 | 20.00 | 19.25 | 19.26 | -3.02% | 2.79 | 7.89% |
| 2025-09-18 | 20.54 | 20.65 | 19.50 | 19.86 | -3.45% | 5.34 | 14.65% |