*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.80 | 6.84 | 6.68 | 6.75 | -0.15% | 0.40 | 2.15% |
| 2026-01-16 | 6.55 | 6.82 | 6.55 | 6.76 | +3.05% | 0.65 | 3.49% |
| 2026-01-15 | 6.44 | 6.63 | 6.42 | 6.56 | +2.02% | 0.45 | 2.52% |
| 2026-01-14 | 6.40 | 6.52 | 6.39 | 6.43 | +0.16% | 0.53 | 2.97% |
| 2026-01-13 | 6.49 | 6.49 | 6.41 | 6.42 | -1.08% | 0.38 | 2.13% |
| 2026-01-12 | 6.47 | 6.51 | 6.43 | 6.49 | +0.31% | 0.35 | 1.97% |
| 2026-01-09 | 6.50 | 6.52 | 6.44 | 6.47 | -0.31% | 0.29 | 1.64% |
| 2026-01-08 | 6.42 | 6.53 | 6.41 | 6.49 | +0.46% | 0.30 | 1.67% |
| 2026-01-07 | 6.45 | 6.52 | 6.43 | 6.46 | 0.00% | 0.28 | 1.55% |
| 2026-01-06 | 6.39 | 6.48 | 6.39 | 6.46 | +1.10% | 0.34 | 1.94% |
| 2026-01-05 | 6.37 | 6.42 | 6.33 | 6.39 | +0.31% | 0.33 | 1.86% |
| 2025-12-31 | 6.38 | 6.42 | 6.31 | 6.37 | +0.16% | 0.24 | 1.38% |
| 2025-12-30 | 6.38 | 6.45 | 6.33 | 6.36 | -0.78% | 0.25 | 1.39% |
| 2025-12-29 | 6.32 | 6.41 | 6.30 | 6.41 | +1.10% | 0.20 | 1.13% |
| 2025-12-26 | 6.29 | 6.35 | 6.27 | 6.34 | +0.63% | 0.23 | 1.32% |
| 2025-12-25 | 6.29 | 6.33 | 6.27 | 6.30 | +0.32% | 0.21 | 1.22% |
| 2025-12-24 | 6.26 | 6.31 | 6.26 | 6.28 | 0.00% | 0.20 | 1.17% |
| 2025-12-23 | 6.31 | 6.33 | 6.25 | 6.28 | -0.95% | 0.14 | 0.81% |
| 2025-12-22 | 6.31 | 6.36 | 6.26 | 6.34 | +0.79% | 0.22 | 1.28% |
| 2025-12-19 | 6.22 | 6.32 | 6.18 | 6.29 | +1.13% | 0.18 | 1.04% |