*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.37 | 6.41 | 6.36 | 6.40 | 0.00% | 0.23 | 1.30% |
| 2026-04-21 | 6.36 | 6.41 | 6.33 | 6.40 | -0.16% | 0.12 | 0.69% |
| 2026-04-20 | 6.39 | 6.42 | 6.33 | 6.41 | +0.47% | 0.19 | 1.07% |
| 2026-04-17 | 6.43 | 6.43 | 6.32 | 6.38 | -1.09% | 0.23 | 1.33% |
| 2026-04-16 | 6.36 | 6.45 | 6.35 | 6.45 | +1.42% | 0.24 | 1.33% |
| 2026-04-15 | 6.47 | 6.48 | 6.34 | 6.36 | -1.55% | 0.17 | 0.96% |
| 2026-04-14 | 6.50 | 6.57 | 6.39 | 6.46 | +0.31% | 0.21 | 1.17% |
| 2026-04-13 | 6.28 | 6.44 | 6.23 | 6.44 | +2.55% | 0.22 | 1.26% |
| 2026-04-10 | 6.24 | 6.32 | 6.23 | 6.28 | +0.80% | 0.17 | 0.96% |
| 2026-04-09 | 6.22 | 6.32 | 6.17 | 6.23 | -0.80% | 0.28 | 1.64% |
| 2026-04-08 | 6.21 | 6.28 | 6.18 | 6.28 | +3.12% | 0.19 | 1.10% |
| 2026-04-07 | 6.05 | 6.12 | 6.05 | 6.09 | +0.49% | 0.15 | 0.87% |
| 2026-04-03 | 6.21 | 6.22 | 6.04 | 6.06 | -2.10% | 0.21 | 1.24% |
| 2026-04-02 | 6.30 | 6.31 | 6.15 | 6.19 | -2.21% | 0.17 | 0.99% |
| 2026-04-01 | 6.27 | 6.34 | 6.24 | 6.33 | +1.93% | 0.20 | 1.13% |
| 2026-03-31 | 6.29 | 6.40 | 6.21 | 6.21 | -1.43% | 0.39 | 2.22% |
| 2026-03-30 | 6.20 | 6.36 | 6.19 | 6.30 | 0.00% | 0.23 | 1.36% |
| 2026-03-27 | 6.15 | 6.30 | 6.14 | 6.30 | +1.61% | 0.16 | 0.92% |
| 2026-03-26 | 6.30 | 6.40 | 6.18 | 6.20 | -2.36% | 0.22 | 1.29% |
| 2026-03-25 | 6.13 | 6.37 | 6.12 | 6.35 | +3.93% | 0.28 | 1.64% |