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
2025-10-31	18.27	18.63	0.23	1.25%	18.27	18.90	88899	16628	4.90%
2025-10-30	18.50	18.40	0.36	2.00%	18.30	18.74	115273	21327	6.36%
2025-10-29	18.10	18.04	-0.07	-0.39%	17.90	18.21	38080	6868	2.10%
2025-10-28	17.80	18.11	0.23	1.29%	17.75	18.22	51605	9318	2.85%
2025-10-27	17.86	17.88	0.15	0.85%	17.70	17.96	45972	8209	2.54%
2025-10-24	17.54	17.73	0.28	1.60%	17.46	17.74	44637	7884	2.46%
2025-10-23	17.35	17.45	0.09	0.52%	17.10	17.51	36539	6307	2.02%
2025-10-22	17.45	17.36	-0.08	-0.46%	17.26	17.54	31738	5520	1.75%
2025-10-21	17.28	17.44	0.19	1.10%	17.16	17.52	45333	7894	2.50%
2025-10-20	17.11	17.25	0.34	2.01%	17.06	17.30	41317	7106	2.28%
2025-10-17	17.53	16.91	-0.62	-3.54%	16.91	17.72	54063	9301	2.98%
2025-10-16	17.88	17.53	-0.35	-1.96%	17.51	18.00	47173	8323	2.60%
2025-10-15	17.68	17.88	0.20	1.13%	17.48	17.88	47976	8500	2.65%
2025-10-14	18.35	17.68	-0.64	-3.49%	17.59	18.52	76976	13836	4.25%
2025-10-13	17.60	18.32	-0.04	-0.22%	17.14	18.41	82732	14837	4.56%
2025-10-10	18.90	18.36	-0.57	-3.01%	18.32	19.08	88558	16434	4.89%
2025-10-09	19.12	18.93	-0.19	-0.99%	18.91	19.41	87244	16703	4.81%
2025-09-30	19.00	19.12	0.19	1.00%	18.95	19.45	96409	18549	5.32%
2025-09-29	18.44	18.93	0.48	2.60%	18.42	18.99	80636	15164	4.45%
2025-09-26	18.79	18.45	-0.40	-2.12%	18.40	18.79	68885	12784	3.80%
2025-09-25	19.10	18.85	-0.33	-1.72%	18.78	19.28	85605	16264	4.72%
2025-09-24	18.68	19.18	0.42	2.24%	18.48	19.22	111600	21031	6.16%
2025-09-23	19.34	18.76	-0.71	-3.65%	18.35	19.48	153389	28774	8.46%
2025-09-22	19.41	19.47	0.21	1.09%	19.27	19.90	107659	20948	5.94%
2025-09-19	19.70	19.26	-0.60	-3.02%	19.25	20.00	143056	27913	7.89%
2025-09-18	20.54	19.86	-0.71	-3.45%	19.50	20.65	265471	53410	14.65%
2025-09-17	19.60	20.57	0.78	3.94%	19.57	20.77	333632	67492	18.41%
2025-09-16	19.55	19.79	0.31	1.59%	19.25	19.81	164029	32014	9.05%
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%