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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.60 | 20.77 | 19.57 | 20.57 | +3.94% | 6.75 | 18.41% |
| 2025-09-16 | 19.55 | 19.81 | 19.25 | 19.79 | +1.59% | 3.20 | 9.05% |
| 2025-09-15 | 19.80 | 19.96 | 19.48 | 19.48 | -3.04% | 3.97 | 11.11% |
| 2025-09-12 | 19.50 | 20.34 | 19.40 | 20.09 | +2.19% | 6.92 | 19.25% |
| 2025-09-11 | 19.92 | 19.96 | 19.36 | 19.66 | -1.50% | 5.50 | 15.50% |
| 2025-09-10 | 20.32 | 20.59 | 19.73 | 19.96 | -3.85% | 9.44 | 25.95% |
| 2025-09-09 | 20.76 | 20.76 | 20.02 | 20.76 | +10.02% | 5.06 | 13.47% |
| 2025-09-08 | 18.89 | 18.97 | 18.53 | 18.87 | +1.29% | 2.34 | 6.90% |
| 2025-09-05 | 17.70 | 18.63 | 17.60 | 18.63 | +6.28% | 3.18 | 9.57% |
| 2025-09-04 | 17.71 | 18.27 | 17.28 | 17.53 | -0.57% | 1.65 | 5.09% |
| 2025-09-03 | 18.14 | 18.45 | 17.60 | 17.63 | -3.13% | 1.35 | 4.16% |
| 2025-09-02 | 18.34 | 18.63 | 18.09 | 18.20 | -1.19% | 1.62 | 4.89% |
| 2025-09-01 | 18.13 | 18.65 | 18.13 | 18.42 | +1.60% | 1.54 | 4.61% |
| 2025-08-29 | 18.09 | 18.41 | 17.81 | 18.13 | 0.00% | 1.56 | 4.75% |
| 2025-08-28 | 18.26 | 18.38 | 17.31 | 18.13 | -0.33% | 2.39 | 7.37% |
| 2025-08-27 | 18.85 | 19.15 | 18.17 | 18.19 | -4.41% | 2.74 | 8.08% |
| 2025-08-26 | 18.92 | 19.25 | 18.80 | 19.03 | +0.53% | 2.00 | 5.81% |
| 2025-08-25 | 19.04 | 19.16 | 18.83 | 18.93 | -0.16% | 1.73 | 5.05% |
| 2025-08-22 | 19.02 | 19.14 | 18.88 | 18.96 | -0.84% | 1.50 | 4.37% |
| 2025-08-21 | 19.26 | 19.38 | 18.97 | 19.12 | -0.42% | 1.59 | 4.58% |