*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.72 | 6.76 | 6.66 | 6.74 | +1.35% | 0.27 | 1.48% |
| 2026-02-13 | 6.65 | 6.71 | 6.61 | 6.65 | -0.45% | 0.22 | 1.22% |
| 2026-02-12 | 6.68 | 6.75 | 6.63 | 6.68 | 0.00% | 0.18 | 0.95% |
| 2026-02-11 | 6.80 | 6.82 | 6.68 | 6.68 | -1.91% | 0.24 | 1.26% |
| 2026-02-10 | 6.68 | 6.82 | 6.66 | 6.81 | +1.64% | 0.38 | 2.05% |
| 2026-02-09 | 6.56 | 6.70 | 6.52 | 6.70 | +2.76% | 0.34 | 1.85% |
| 2026-02-06 | 6.42 | 6.55 | 6.41 | 6.52 | +0.93% | 0.23 | 1.31% |
| 2026-02-05 | 6.42 | 6.51 | 6.42 | 6.46 | +0.47% | 0.19 | 1.05% |
| 2026-02-04 | 6.35 | 6.43 | 6.33 | 6.43 | +1.26% | 0.19 | 1.09% |
| 2026-02-03 | 6.39 | 6.43 | 6.31 | 6.35 | -0.31% | 0.32 | 1.84% |
| 2026-02-02 | 6.41 | 6.51 | 6.34 | 6.37 | 0.00% | 0.39 | 2.21% |
| 2026-01-30 | 6.46 | 6.49 | 6.34 | 6.37 | -2.30% | 0.33 | 1.86% |
| 2026-01-29 | 6.45 | 6.55 | 6.39 | 6.52 | +0.31% | 0.34 | 1.90% |
| 2026-01-28 | 6.65 | 6.65 | 6.49 | 6.50 | -2.99% | 0.42 | 2.30% |
| 2026-01-27 | 6.66 | 6.73 | 6.56 | 6.70 | +0.15% | 0.29 | 1.58% |
| 2026-01-26 | 6.79 | 6.79 | 6.65 | 6.69 | -1.47% | 0.36 | 1.96% |
| 2026-01-23 | 6.84 | 6.84 | 6.76 | 6.79 | -0.15% | 0.34 | 1.83% |
| 2026-01-22 | 6.75 | 6.82 | 6.75 | 6.80 | +1.04% | 0.28 | 1.51% |
| 2026-01-21 | 6.66 | 6.79 | 6.64 | 6.73 | +0.45% | 0.35 | 1.88% |
| 2026-01-20 | 6.77 | 6.80 | 6.62 | 6.70 | -0.74% | 0.36 | 1.95% |