*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.13 | 6.24 | 6.10 | 6.22 | +1.30% | 0.22 | 1.28% |
| 2025-12-17 | 6.06 | 6.14 | 6.00 | 6.14 | +0.99% | 0.33 | 1.94% |
| 2025-12-16 | 6.16 | 6.19 | 6.05 | 6.08 | -1.62% | 0.38 | 2.27% |
| 2025-12-15 | 6.24 | 6.28 | 6.14 | 6.18 | -1.59% | 0.32 | 1.87% |
| 2025-12-12 | 6.29 | 6.38 | 6.23 | 6.28 | 0.00% | 0.21 | 1.21% |
| 2025-12-11 | 6.43 | 6.44 | 6.25 | 6.28 | -2.48% | 0.24 | 1.38% |
| 2025-12-10 | 6.36 | 6.47 | 6.35 | 6.44 | +1.26% | 0.22 | 1.24% |
| 2025-12-09 | 6.43 | 6.46 | 6.34 | 6.36 | -1.40% | 0.22 | 1.25% |
| 2025-12-08 | 6.47 | 6.51 | 6.43 | 6.45 | -0.31% | 0.18 | 1.03% |
| 2025-12-05 | 6.38 | 6.47 | 6.32 | 6.47 | +1.41% | 0.20 | 1.13% |
| 2025-12-04 | 6.47 | 6.49 | 6.36 | 6.38 | -1.39% | 0.24 | 1.38% |
| 2025-12-03 | 6.57 | 6.58 | 6.46 | 6.47 | -1.67% | 0.23 | 1.26% |
| 2025-12-02 | 6.63 | 6.63 | 6.52 | 6.58 | -0.90% | 0.22 | 1.24% |
| 2025-12-01 | 6.70 | 6.71 | 6.60 | 6.64 | -1.04% | 0.25 | 1.37% |
| 2025-11-28 | 6.69 | 6.72 | 6.64 | 6.71 | +0.45% | 0.14 | 0.76% |
| 2025-11-27 | 6.60 | 6.72 | 6.55 | 6.68 | +0.75% | 0.18 | 0.98% |
| 2025-11-26 | 6.65 | 6.73 | 6.58 | 6.63 | -0.75% | 0.26 | 1.40% |
| 2025-11-25 | 6.57 | 6.69 | 6.55 | 6.68 | +1.67% | 0.23 | 1.25% |
| 2025-11-24 | 6.45 | 6.57 | 6.41 | 6.57 | +2.34% | 0.39 | 2.20% |
| 2025-11-21 | 6.64 | 6.68 | 6.36 | 6.42 | -4.04% | 0.62 | 3.46% |