*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.56 | 6.59 | 6.48 | 6.48 | -1.22% | 0.29 | 1.60% |
| 2025-07-22 | 6.67 | 6.67 | 6.54 | 6.56 | -1.80% | 0.40 | 2.21% |
| 2025-07-21 | 6.73 | 6.77 | 6.67 | 6.68 | -0.89% | 0.30 | 1.64% |
| 2025-07-18 | 6.72 | 6.84 | 6.70 | 6.74 | +0.15% | 0.29 | 1.55% |
| 2025-07-17 | 6.78 | 6.80 | 6.71 | 6.73 | -0.74% | 0.31 | 1.70% |
| 2025-07-16 | 6.57 | 6.81 | 6.53 | 6.78 | +3.35% | 0.57 | 3.11% |
| 2025-07-15 | 6.57 | 6.66 | 6.48 | 6.56 | +2.18% | 0.48 | 2.70% |
| 2025-07-14 | 6.49 | 6.50 | 6.34 | 6.42 | -0.93% | 0.32 | 1.81% |
| 2025-07-11 | 6.58 | 6.62 | 6.47 | 6.48 | -1.67% | 0.34 | 1.89% |
| 2025-07-10 | 6.54 | 6.63 | 6.52 | 6.59 | +0.76% | 0.31 | 1.72% |
| 2025-07-09 | 6.67 | 6.67 | 6.53 | 6.54 | -1.51% | 0.35 | 1.91% |
| 2025-07-08 | 6.58 | 6.64 | 6.55 | 6.64 | +0.91% | 0.21 | 1.17% |
| 2025-07-07 | 6.51 | 6.63 | 6.45 | 6.58 | +1.08% | 0.29 | 1.62% |
| 2025-07-04 | 6.68 | 6.68 | 6.48 | 6.51 | -2.69% | 0.45 | 2.48% |
| 2025-07-03 | 6.73 | 6.87 | 6.65 | 6.69 | -0.89% | 0.49 | 2.64% |
| 2025-07-02 | 6.78 | 6.86 | 6.68 | 6.75 | -0.59% | 0.53 | 2.85% |
| 2025-07-01 | 6.64 | 6.80 | 6.57 | 6.79 | +3.66% | 0.77 | 4.19% |
| 2025-06-30 | 6.40 | 6.55 | 6.40 | 6.55 | +3.31% | 0.41 | 2.32% |
| 2025-06-27 | 6.44 | 6.45 | 6.32 | 6.34 | -1.25% | 0.37 | 2.11% |
| 2025-06-26 | 6.58 | 6.60 | 6.37 | 6.42 | -1.53% | 0.43 | 2.45% |