*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.79 | 5.94 | 5.78 | 5.90 | +1.90% | 0.35 | 2.20% |
| 2025-05-26 | 5.74 | 5.82 | 5.73 | 5.79 | +0.87% | 0.24 | 1.50% |
| 2025-05-23 | 5.81 | 5.87 | 5.74 | 5.74 | -2.05% | 0.31 | 1.96% |
| 2025-05-22 | 6.06 | 6.10 | 5.83 | 5.86 | -3.30% | 0.49 | 2.98% |
| 2025-05-21 | 6.00 | 6.10 | 5.98 | 6.06 | +0.66% | 0.33 | 2.00% |
| 2025-05-20 | 6.05 | 6.15 | 6.00 | 6.02 | -0.33% | 0.38 | 2.26% |
| 2025-05-19 | 5.97 | 6.09 | 5.92 | 6.04 | +2.20% | 0.36 | 2.19% |
| 2025-05-16 | 5.94 | 5.99 | 5.82 | 5.91 | -1.17% | 0.39 | 2.43% |
| 2025-05-15 | 6.11 | 6.15 | 5.97 | 5.98 | -0.33% | 0.45 | 2.69% |
| 2025-05-14 | 6.12 | 6.15 | 5.93 | 6.00 | -1.64% | 0.51 | 3.11% |
| 2025-05-13 | 6.42 | 6.43 | 6.00 | 6.10 | -1.29% | 0.96 | 5.69% |
| 2025-05-12 | 5.90 | 6.18 | 5.90 | 6.18 | +4.92% | 0.57 | 3.39% |
| 2025-05-09 | 5.64 | 5.90 | 5.64 | 5.89 | +4.06% | 0.69 | 4.31% |
| 2025-05-08 | 5.65 | 5.72 | 5.59 | 5.66 | +0.53% | 0.49 | 3.14% |
| 2025-05-07 | 5.58 | 5.63 | 5.41 | 5.63 | +2.74% | 0.76 | 5.02% |
| 2025-05-06 | 5.30 | 5.50 | 5.28 | 5.48 | +3.40% | 0.77 | 5.16% |