*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.12 | 6.16 | 5.90 | 6.11 | +0.66% | 0.39 | 2.35% |
| 2026-03-23 | 6.22 | 6.30 | 6.07 | 6.07 | -5.01% | 0.50 | 2.93% |
| 2026-03-20 | 6.57 | 6.60 | 6.39 | 6.39 | -2.59% | 0.32 | 1.76% |
| 2026-03-19 | 6.67 | 6.69 | 6.55 | 6.56 | -2.96% | 0.32 | 1.73% |
| 2026-03-18 | 6.69 | 6.78 | 6.63 | 6.76 | +1.35% | 0.28 | 1.49% |
| 2026-03-17 | 6.88 | 6.94 | 6.66 | 6.67 | -3.19% | 0.27 | 1.43% |
| 2026-03-16 | 6.73 | 6.89 | 6.68 | 6.89 | +2.53% | 0.27 | 1.46% |
| 2026-03-13 | 6.70 | 6.84 | 6.70 | 6.72 | -0.44% | 0.24 | 1.29% |
| 2026-03-12 | 6.77 | 6.86 | 6.72 | 6.75 | -0.30% | 0.21 | 1.12% |
| 2026-03-11 | 6.74 | 6.92 | 6.72 | 6.77 | +0.59% | 0.39 | 2.05% |
| 2026-03-10 | 6.69 | 6.76 | 6.68 | 6.73 | +1.66% | 0.31 | 1.67% |
| 2026-03-09 | 6.62 | 6.69 | 6.57 | 6.62 | -1.49% | 0.23 | 1.27% |
| 2026-03-06 | 6.65 | 6.73 | 6.60 | 6.72 | +0.75% | 0.15 | 0.81% |
| 2026-03-05 | 6.60 | 6.78 | 6.60 | 6.67 | +1.83% | 0.33 | 1.79% |
| 2026-03-04 | 6.42 | 6.58 | 6.42 | 6.55 | +0.46% | 0.22 | 1.24% |
| 2026-03-03 | 6.80 | 6.80 | 6.51 | 6.52 | -3.69% | 0.33 | 1.81% |
| 2026-03-02 | 6.88 | 6.92 | 6.72 | 6.77 | -3.01% | 0.35 | 1.87% |
| 2026-02-27 | 6.92 | 7.00 | 6.87 | 6.98 | +0.87% | 0.20 | 1.05% |
| 2026-02-26 | 6.86 | 6.95 | 6.83 | 6.92 | +0.87% | 0.31 | 1.62% |
| 2026-02-25 | 6.75 | 6.88 | 6.73 | 6.86 | +1.78% | 0.35 | 1.85% |