*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.81 | 6.89 | 6.74 | 6.77 | -0.15% | 0.34 | 1.83% |
| 2025-09-16 | 6.79 | 6.83 | 6.71 | 6.78 | -0.29% | 0.29 | 1.53% |
| 2025-09-15 | 6.71 | 6.80 | 6.67 | 6.80 | +1.80% | 0.43 | 2.33% |
| 2025-09-12 | 6.73 | 6.75 | 6.67 | 6.68 | -1.04% | 0.31 | 1.66% |
| 2025-09-11 | 6.74 | 6.75 | 6.66 | 6.75 | +0.15% | 0.32 | 1.71% |
| 2025-09-10 | 6.68 | 6.74 | 6.64 | 6.74 | +0.90% | 0.34 | 1.86% |
| 2025-09-09 | 6.64 | 6.71 | 6.62 | 6.68 | 0.00% | 0.31 | 1.67% |
| 2025-09-08 | 6.59 | 6.69 | 6.59 | 6.68 | +1.21% | 0.26 | 1.42% |
| 2025-09-05 | 6.46 | 6.60 | 6.42 | 6.60 | +2.01% | 0.35 | 1.95% |
| 2025-09-04 | 6.53 | 6.59 | 6.42 | 6.47 | -1.07% | 0.37 | 2.06% |
| 2025-09-03 | 6.56 | 6.64 | 6.50 | 6.54 | -0.30% | 0.43 | 2.38% |
| 2025-09-02 | 6.69 | 6.71 | 6.52 | 6.56 | -2.38% | 0.45 | 2.45% |
| 2025-09-01 | 6.67 | 6.78 | 6.65 | 6.72 | +0.60% | 0.42 | 2.28% |
| 2025-08-29 | 6.90 | 6.91 | 6.65 | 6.68 | -1.76% | 0.70 | 3.73% |
| 2025-08-28 | 6.76 | 6.86 | 6.60 | 6.80 | +0.29% | 0.61 | 3.28% |
| 2025-08-27 | 6.91 | 6.93 | 6.65 | 6.78 | -1.60% | 0.52 | 2.74% |
| 2025-08-26 | 6.95 | 6.96 | 6.87 | 6.89 | -1.29% | 0.47 | 2.47% |
| 2025-08-25 | 6.97 | 7.03 | 6.87 | 6.98 | +0.43% | 0.46 | 2.41% |
| 2025-08-22 | 6.93 | 6.97 | 6.86 | 6.95 | +0.58% | 0.42 | 2.22% |
| 2025-08-21 | 6.76 | 6.96 | 6.71 | 6.91 | +2.37% | 0.65 | 3.46% |