*ST传智 sz.003032
7.55
+2.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.53 | 7.61 | 7.42 | 7.55 | +2.03% | 0.59 | 2.77% |
| 2026-05-22 | 7.18 | 7.48 | 7.14 | 7.40 | +3.93% | 0.89 | 4.23% |
| 2026-05-21 | 7.18 | 7.50 | 7.09 | 7.12 | -0.97% | 0.99 | 4.75% |
| 2026-05-20 | 7.10 | 7.20 | 6.95 | 7.19 | +0.70% | 0.42 | 2.09% |
| 2026-05-19 | 7.19 | 7.25 | 7.10 | 7.14 | -1.24% | 0.44 | 2.15% |
| 2026-05-18 | 7.19 | 7.35 | 7.15 | 7.23 | +1.40% | 0.67 | 3.23% |
| 2026-05-15 | 6.99 | 7.16 | 6.97 | 7.13 | +1.86% | 0.42 | 2.09% |
| 2026-05-14 | 7.12 | 7.24 | 6.98 | 7.00 | -1.55% | 0.36 | 1.79% |
| 2026-05-13 | 7.08 | 7.15 | 7.05 | 7.11 | +0.57% | 0.29 | 1.46% |
| 2026-05-12 | 7.18 | 7.25 | 6.96 | 7.07 | -1.39% | 0.40 | 2.00% |
| 2026-05-11 | 7.14 | 7.41 | 7.10 | 7.17 | +0.70% | 0.69 | 3.37% |
| 2026-05-08 | 6.76 | 7.12 | 6.74 | 7.12 | +5.01% | 0.63 | 3.19% |
| 2026-05-07 | 6.61 | 6.80 | 6.61 | 6.78 | +2.11% | 0.27 | 1.42% |
| 2026-05-06 | 6.54 | 6.65 | 6.52 | 6.64 | +1.53% | 0.25 | 1.31% |
| 2026-04-30 | 6.59 | 6.61 | 6.50 | 6.54 | -0.61% | 0.28 | 1.50% |
| 2026-04-29 | 6.46 | 6.65 | 6.46 | 6.58 | +1.23% | 0.37 | 1.96% |
| 2026-04-28 | 6.66 | 6.66 | 6.46 | 6.50 | +1.09% | 0.62 | 3.35% |
| 2026-04-27 | 6.38 | 6.47 | 6.38 | 6.43 | +0.78% | 0.23 | 1.27% |
| 2026-04-24 | 6.34 | 6.40 | 6.28 | 6.38 | +0.47% | 0.18 | 1.04% |
| 2026-04-23 | 6.39 | 6.41 | 6.34 | 6.35 | -0.78% | 0.15 | 0.84% |