传艺科技 (002866) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	19.80	19.48	-0.61	-3.04%	19.48	19.96	201450	39666	11.11%
2025-09-12	19.50	20.09	0.43	2.19%	19.40	20.34	348945	69231	19.25%
2025-09-11	19.92	19.66	-0.30	-1.50%	19.36	19.96	280880	54999	15.50%
2025-09-10	20.32	19.96	-0.80	-3.85%	19.73	20.59	470380	94434	25.95%
2025-09-09	20.76	20.76	1.89	10.02%	20.02	20.76	244172	50576	13.47%
2025-09-08	18.89	18.87	0.24	1.29%	18.53	18.97	125127	23431	6.90%
2025-09-05	17.70	18.63	1.10	6.27%	17.60	18.63	173524	31769	9.57%
2025-09-04	17.71	17.53	-0.10	-0.57%	17.28	18.27	92247	16463	5.09%
2025-09-03	18.14	17.63	-0.57	-3.13%	17.60	18.45	75411	13539	4.16%
2025-09-02	18.34	18.20	-0.22	-1.19%	18.09	18.63	88580	16239	4.89%
2025-09-01	18.13	18.42	0.29	1.60%	18.13	18.65	83487	15401	4.61%
2025-08-29	18.09	18.13	0.00	0.00%	17.81	18.41	86021	15606	4.75%
2025-08-28	18.26	18.13	-0.06	-0.33%	17.31	18.38	133580	23916	7.37%
2025-08-27	18.85	18.19	-0.84	-4.41%	18.17	19.15	146388	27430	8.08%
2025-08-26	18.92	19.03	0.10	0.53%	18.80	19.25	105246	20027	5.81%
2025-08-25	19.04	18.93	-0.03	-0.16%	18.83	19.16	91475	17323	5.05%
2025-08-22	19.02	18.96	-0.16	-0.84%	18.88	19.14	79244	15023	4.37%
2025-08-21	19.26	19.12	-0.08	-0.42%	18.97	19.38	82988	15850	4.58%
2025-08-20	18.96	19.20	0.15	0.79%	18.83	19.21	90079	17203	4.97%
2025-08-19	19.07	19.05	0.04	0.21%	18.78	19.10	101621	19278	5.61%
2025-08-18	18.79	19.01	0.32	1.71%	18.71	19.05	126639	23997	6.99%
2025-08-15	18.43	18.69	0.25	1.36%	18.37	18.79	85815	16023	4.73%
2025-08-14	18.59	18.44	-0.14	-0.75%	18.27	18.81	116526	21611	6.43%
2025-08-13	18.65	18.58	-0.07	-0.38%	18.50	18.70	68153	12671	3.76%
2025-08-12	18.66	18.65	0.01	0.05%	18.50	18.71	68328	12720	3.77%
2025-08-11	18.27	18.64	0.37	2.03%	18.27	18.66	88066	16334	4.86%
2025-08-08	18.49	18.27	-0.22	-1.19%	18.16	18.49	60158	10986	3.32%
2025-08-07	18.45	18.49	0.04	0.22%	18.30	18.60	69842	12891	3.85%
2025-08-06	18.33	18.45	0.10	0.54%	18.19	18.54	62343	11479	3.44%
2025-08-05	18.21	18.35	0.16	0.88%	18.16	18.37	56868	10403	3.14%
2025-08-04	17.85	18.19	0.34	1.90%	17.66	18.20	56744	10213	3.13%
2025-08-01	17.90	17.85	-0.06	-0.34%	17.77	18.02	49184	8787	2.71%
2025-07-31	17.96	17.91	-0.07	-0.39%	17.86	18.48	70220	12716	3.87%
2025-07-30	18.55	17.98	-0.53	-2.86%	17.80	18.61	100919	18260	5.57%
2025-07-29	18.41	18.51	-0.08	-0.43%	18.31	18.72	79272	14660	4.37%
2025-07-28	18.31	18.59	0.36	1.97%	18.31	18.60	106411	19700	5.87%
2025-07-25	18.25	18.23	0.01	0.05%	18.10	18.32	56351	10266	3.11%
2025-07-24	17.97	18.22	0.25	1.39%	17.95	18.24	64232	11662	3.54%
2025-07-23	18.21	17.97	-0.26	-1.43%	17.96	18.27	81579	14739	4.50%
2025-07-22	18.31	18.23	-0.18	-0.98%	18.14	18.44	89775	16382	4.95%
2025-07-21	18.40	18.41	0.07	0.38%	18.20	18.42	82448	15105	4.55%
2025-07-18	18.53	18.34	-0.10	-0.54%	18.32	19.03	124944	23243	6.89%
2025-07-17	18.10	18.44	0.32	1.77%	18.01	18.50	98314	18037	5.42%
2025-07-16	18.22	18.12	-0.15	-0.82%	18.09	18.37	101894	18556	5.62%
2025-07-15	18.81	18.27	-0.90	-4.69%	18.06	18.92	199136	36661	10.99%
2025-07-14	19.10	19.17	0.24	1.27%	18.79	19.88	159377	30652	8.79%
2025-07-11	19.24	18.93	-0.46	-2.37%	18.46	19.28	204084	38406	11.26%
2025-07-10	19.90	19.39	-0.81	-4.01%	19.27	20.35	281374	55202	15.52%
2025-07-09	19.72	20.20	0.57	2.90%	19.51	20.51	404618	81743	22.32%
2025-07-08	19.51	19.63	0.15	0.77%	19.27	20.22	291962	57521	16.11%
2025-07-07	19.90	19.48	-0.42	-2.11%	19.41	20.13	255878	50109	14.12%
2025-07-04	20.31	19.90	-0.60	-2.93%	19.80	21.00	452562	91043	24.97%
2025-07-03	19.16	20.50	1.43	7.50%	18.71	20.98	574006	115443	31.67%
2025-07-02	19.75	19.07	-1.16	-5.73%	19.00	20.09	374855	72241	20.68%
2025-07-01	18.30	20.23	1.84	10.01%	17.84	20.23	282378	54204	15.58%
2025-06-30	18.26	18.39	0.14	0.77%	18.10	18.54	106980	19614	5.90%
2025-06-27	18.50	18.25	-0.07	-0.38%	18.17	18.58	161680	29640	8.92%
2025-06-26	18.61	18.32	-0.46	-2.45%	18.30	19.00	242817	45174	13.40%
2025-06-25	18.78	18.78	-0.20	-1.05%	18.43	19.16	278837	52181	15.38%
2025-06-24	18.30	18.98	0.68	3.72%	18.00	19.27	347510	64897	19.17%
2025-06-23	17.56	18.30	0.36	2.01%	17.30	18.45	255842	46223	14.11%
2025-06-20	17.24	17.94	0.52	2.99%	17.24	18.27	245724	43819	13.56%
2025-06-19	17.30	17.42	0.04	0.23%	17.30	17.99	169298	29875	9.34%
2025-06-18	17.05	17.38	0.24	1.40%	16.92	17.45	97647	16820	5.39%
2025-06-17	17.08	17.14	0.06	0.35%	17.01	17.30	66135	11330	3.65%
2025-06-16	16.81	17.08	0.19	1.12%	16.81	17.14	54494	9284	3.01%
2025-06-13	17.28	16.89	-0.39	-2.26%	16.78	17.28	92157	15630	5.08%
2025-06-12	17.30	17.28	-0.13	-0.75%	17.18	17.52	96356	16687	5.32%
2025-06-11	17.49	17.41	-0.08	-0.46%	17.33	17.73	153917	26937	8.49%
2025-06-10	17.90	17.49	-0.41	-2.29%	17.27	18.52	252134	45088	13.91%
2025-06-09	17.50	17.90	0.42	2.40%	17.37	18.13	243660	43456	13.44%