*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.78 | 6.85 | 6.68 | 6.69 | -1.76% | 0.39 | 2.12% |
| 2025-11-19 | 6.84 | 6.88 | 6.69 | 6.81 | -0.15% | 0.34 | 1.83% |
| 2025-11-18 | 6.91 | 6.92 | 6.80 | 6.82 | -1.45% | 0.30 | 1.60% |
| 2025-11-17 | 7.02 | 7.03 | 6.85 | 6.92 | -1.28% | 0.30 | 1.59% |
| 2025-11-14 | 7.00 | 7.07 | 6.98 | 7.01 | -0.14% | 0.24 | 1.22% |
| 2025-11-13 | 7.02 | 7.05 | 6.94 | 7.02 | 0.00% | 0.36 | 1.86% |
| 2025-11-12 | 7.15 | 7.17 | 6.94 | 7.02 | -1.82% | 0.53 | 2.73% |
| 2025-11-11 | 7.15 | 7.22 | 7.14 | 7.15 | -0.14% | 0.28 | 1.44% |
| 2025-11-10 | 7.06 | 7.21 | 7.05 | 7.16 | +1.13% | 0.36 | 1.84% |
| 2025-11-07 | 7.21 | 7.27 | 7.08 | 7.08 | -1.39% | 0.37 | 1.88% |
| 2025-11-06 | 7.16 | 7.27 | 7.07 | 7.18 | +1.41% | 0.59 | 2.98% |
| 2025-11-05 | 6.75 | 7.12 | 6.74 | 7.08 | +3.81% | 0.64 | 3.35% |
| 2025-11-04 | 6.87 | 6.88 | 6.76 | 6.82 | -0.73% | 0.33 | 1.77% |
| 2025-11-03 | 6.71 | 6.89 | 6.70 | 6.87 | +2.54% | 0.37 | 1.95% |
| 2025-10-31 | 6.63 | 6.72 | 6.63 | 6.70 | +1.06% | 0.33 | 1.78% |
| 2025-10-30 | 6.71 | 6.75 | 6.60 | 6.63 | -1.92% | 0.32 | 1.71% |
| 2025-10-29 | 6.83 | 6.84 | 6.57 | 6.76 | -0.44% | 0.67 | 3.66% |
| 2025-10-28 | 6.78 | 6.86 | 6.73 | 6.79 | +0.15% | 0.35 | 1.86% |
| 2025-10-27 | 6.74 | 6.80 | 6.71 | 6.78 | +0.59% | 0.27 | 1.45% |
| 2025-10-24 | 6.71 | 6.75 | 6.67 | 6.74 | +0.60% | 0.28 | 1.51% |