*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.63 | 6.76 | 6.60 | 6.75 | +1.35% | 0.49 | 2.68% |
| 2025-08-19 | 6.66 | 6.66 | 6.57 | 6.66 | 0.00% | 0.47 | 2.59% |
| 2025-08-18 | 6.59 | 6.73 | 6.58 | 6.66 | +0.91% | 0.48 | 2.64% |
| 2025-08-15 | 6.48 | 6.62 | 6.45 | 6.60 | +2.01% | 0.30 | 1.69% |
| 2025-08-14 | 6.67 | 6.67 | 6.47 | 6.47 | -3.14% | 0.41 | 2.25% |
| 2025-08-13 | 6.78 | 6.79 | 6.63 | 6.68 | -1.04% | 0.39 | 2.14% |
| 2025-08-12 | 6.65 | 6.75 | 6.63 | 6.75 | +1.35% | 0.35 | 1.88% |
| 2025-08-11 | 6.61 | 6.67 | 6.61 | 6.66 | +0.45% | 0.21 | 1.17% |
| 2025-08-08 | 6.63 | 6.68 | 6.56 | 6.63 | 0.00% | 0.28 | 1.55% |
| 2025-08-07 | 6.60 | 6.69 | 6.59 | 6.63 | +0.30% | 0.35 | 1.92% |
| 2025-08-06 | 6.53 | 6.62 | 6.49 | 6.61 | +1.23% | 0.30 | 1.69% |
| 2025-08-05 | 6.53 | 6.54 | 6.49 | 6.53 | +0.46% | 0.19 | 1.04% |
| 2025-08-04 | 6.47 | 6.52 | 6.43 | 6.50 | +0.31% | 0.18 | 1.02% |
| 2025-08-01 | 6.40 | 6.51 | 6.40 | 6.48 | +1.09% | 0.24 | 1.38% |
| 2025-07-31 | 6.48 | 6.54 | 6.39 | 6.41 | -1.54% | 0.32 | 1.82% |
| 2025-07-30 | 6.46 | 6.52 | 6.38 | 6.51 | +0.93% | 0.33 | 1.86% |
| 2025-07-29 | 6.50 | 6.50 | 6.39 | 6.45 | -0.62% | 0.27 | 1.54% |
| 2025-07-28 | 6.60 | 6.60 | 6.48 | 6.49 | -1.22% | 0.30 | 1.67% |
| 2025-07-25 | 6.54 | 6.62 | 6.50 | 6.57 | +0.31% | 0.27 | 1.49% |
| 2025-07-24 | 6.49 | 6.59 | 6.49 | 6.55 | +1.08% | 0.30 | 1.68% |