*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.59 | 6.70 | 6.58 | 6.70 | +1.36% | 0.27 | 1.46% |
| 2025-10-22 | 6.57 | 6.74 | 6.55 | 6.61 | +1.38% | 0.54 | 2.95% |
| 2025-10-21 | 6.41 | 6.52 | 6.40 | 6.52 | +1.56% | 0.28 | 1.57% |
| 2025-10-20 | 6.27 | 6.47 | 6.26 | 6.42 | +3.05% | 0.41 | 2.33% |
| 2025-10-17 | 6.33 | 6.36 | 6.23 | 6.23 | -2.35% | 0.25 | 1.46% |
| 2025-10-16 | 6.39 | 6.49 | 6.30 | 6.38 | +1.92% | 0.50 | 2.82% |
| 2025-10-15 | 6.18 | 6.26 | 6.16 | 6.26 | +0.81% | 0.18 | 1.04% |
| 2025-10-14 | 6.22 | 6.31 | 6.15 | 6.21 | -0.32% | 0.24 | 1.41% |
| 2025-10-13 | 6.14 | 6.23 | 6.11 | 6.23 | -1.11% | 0.20 | 1.19% |
| 2025-10-10 | 6.29 | 6.32 | 6.25 | 6.30 | +0.16% | 0.19 | 1.11% |
| 2025-10-09 | 6.32 | 6.35 | 6.24 | 6.29 | -1.10% | 0.29 | 1.64% |
| 2025-09-30 | 6.33 | 6.38 | 6.30 | 6.36 | +0.79% | 0.23 | 1.32% |
| 2025-09-29 | 6.25 | 6.31 | 6.18 | 6.31 | +0.80% | 0.28 | 1.63% |
| 2025-09-26 | 6.13 | 6.34 | 6.07 | 6.26 | +1.13% | 0.41 | 2.38% |
| 2025-09-25 | 6.26 | 6.33 | 6.18 | 6.19 | -1.75% | 0.37 | 2.15% |
| 2025-09-24 | 6.19 | 6.33 | 6.19 | 6.30 | +0.64% | 0.40 | 2.33% |
| 2025-09-23 | 6.55 | 6.55 | 6.22 | 6.26 | -4.43% | 0.72 | 4.16% |
| 2025-09-22 | 6.57 | 6.60 | 6.49 | 6.55 | -0.61% | 0.29 | 1.60% |
| 2025-09-19 | 6.59 | 6.60 | 6.52 | 6.59 | +0.30% | 0.30 | 1.68% |
| 2025-09-18 | 6.80 | 6.80 | 6.53 | 6.57 | -2.95% | 0.49 | 2.65% |