*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.49 | 6.62 | 6.44 | 6.52 | +1.24% | 0.62 | 3.46% |
| 2025-06-24 | 6.14 | 6.44 | 6.14 | 6.44 | +5.06% | 0.55 | 3.15% |
| 2025-06-23 | 5.91 | 6.14 | 5.85 | 6.13 | +1.66% | 0.43 | 2.60% |
| 2025-06-20 | 6.24 | 6.32 | 6.00 | 6.03 | -3.98% | 0.59 | 3.52% |
| 2025-06-19 | 6.55 | 6.59 | 6.27 | 6.28 | -4.85% | 0.67 | 3.81% |
| 2025-06-18 | 6.66 | 6.79 | 6.53 | 6.60 | -1.05% | 0.51 | 2.79% |
| 2025-06-17 | 6.56 | 6.75 | 6.52 | 6.67 | +2.62% | 0.58 | 3.20% |
| 2025-06-16 | 6.38 | 6.55 | 6.30 | 6.50 | +0.62% | 0.55 | 3.13% |
| 2025-06-13 | 6.53 | 6.78 | 6.44 | 6.46 | 0.00% | 1.31 | 7.22% |
| 2025-06-12 | 6.35 | 6.47 | 6.31 | 6.46 | +1.73% | 0.43 | 2.44% |
| 2025-06-11 | 6.25 | 6.36 | 6.24 | 6.35 | +1.93% | 0.34 | 1.96% |
| 2025-06-10 | 6.37 | 6.42 | 6.19 | 6.23 | -2.04% | 0.51 | 2.93% |
| 2025-06-09 | 6.37 | 6.40 | 6.32 | 6.36 | +0.16% | 0.29 | 1.66% |
| 2025-06-06 | 6.30 | 6.36 | 6.21 | 6.35 | +1.28% | 0.36 | 2.12% |
| 2025-06-05 | 6.34 | 6.49 | 6.22 | 6.27 | -0.48% | 0.73 | 4.21% |
| 2025-06-04 | 6.16 | 6.30 | 6.13 | 6.30 | +2.94% | 0.41 | 2.40% |
| 2025-06-03 | 6.05 | 6.17 | 6.05 | 6.12 | +0.66% | 0.37 | 2.22% |
| 2025-05-30 | 6.02 | 6.08 | 5.96 | 6.08 | +0.66% | 0.31 | 1.88% |
| 2025-05-29 | 5.93 | 6.04 | 5.90 | 6.04 | +2.03% | 0.42 | 2.53% |
| 2025-05-28 | 5.98 | 6.02 | 5.87 | 5.92 | +0.34% | 0.29 | 1.80% |