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
2026-08-20	14.89	14.69	0.09	0.62%	14.55	14.91	51061	7499	2.78%
2026-08-19	15.12	14.60	-0.80	-5.19%	14.60	15.25	89781	13389	4.89%
2026-08-18	15.64	15.40	-0.23	-1.47%	15.12	15.70	111963	17207	6.09%
2026-08-17	15.46	15.63	-0.08	-0.51%	15.09	15.66	133012	20408	7.24%
2026-08-14	15.63	15.71	0.08	0.51%	15.50	15.96	70450	11048	3.89%
2026-08-13	16.16	15.63	-0.33	-2.07%	15.55	16.29	88313	14011	4.87%
2026-08-12	15.77	15.96	0.13	0.82%	15.70	15.97	64551	10262	3.56%
2026-08-11	15.66	15.83	0.12	0.76%	15.50	15.91	79092	12448	4.36%
2026-08-10	15.43	15.71	0.28	1.81%	15.30	15.71	91850	14291	5.07%
2026-08-07	15.35	15.43	0.01	0.06%	15.10	15.45	101073	15473	5.58%
2026-08-06	15.50	15.42	-0.14	-0.90%	15.14	15.68	127024	19539	7.01%
2026-08-05	15.26	15.56	0.30	1.97%	15.21	15.79	150447	23341	8.30%
2026-08-04	15.10	15.26	0.19	1.26%	14.94	15.30	130104	19707	7.18%
2026-08-03	14.90	15.07	0.12	0.80%	14.67	15.14	143677	21530	7.93%
2026-07-31	14.76	14.95	0.26	1.77%	14.60	15.11	170027	25431	9.38%
2026-07-30	14.60	14.69	0.08	0.55%	14.45	15.48	188090	27966	10.38%
2026-07-29	14.15	14.61	0.45	3.18%	13.95	14.67	136470	19703	7.53%
2026-07-28	13.93	14.16	0.09	0.64%	13.86	14.43	116744	16599	6.44%
2026-07-27	13.39	14.07	0.56	4.15%	13.36	14.19	126117	17555	6.96%
2026-07-24	14.01	13.51	-0.92	-6.38%	13.50	14.27	135284	18698	7.47%
2026-07-23	14.00	14.43	-0.14	-0.96%	13.77	14.43	189117	26642	10.44%
2026-07-22	14.75	14.57	-1.07	-6.84%	14.18	15.05	274025	40136	15.12%
2026-07-21	14.99	15.64	0.79	5.32%	14.98	15.92	328467	50818	18.13%
2026-07-20	14.58	14.85	1.35	10.00%	14.58	14.85	76986	11402	4.25%
2026-07-17	13.99	13.50	-0.39	-2.81%	13.35	14.67	123057	17196	6.79%
2026-07-16	13.90	13.89	-0.06	-0.43%	13.74	14.25	61847	8644	3.41%
2026-07-15	14.01	13.95	-0.02	-0.14%	13.85	14.25	53214	7462	2.94%
2026-07-14	13.50	13.97	0.37	2.72%	13.30	14.00	70127	9590	3.87%
2026-07-13	14.60	13.60	-0.93	-6.40%	13.51	14.61	72012	10043	3.97%
2026-07-10	14.51	14.53	-0.03	-0.21%	14.42	14.88	66938	9817	3.69%
2026-07-09	14.55	14.56	0.08	0.55%	13.90	14.65	63782	9126	3.52%
2026-07-08	14.95	14.48	-0.41	-2.75%	14.41	14.95	53851	7862	2.97%
2026-07-07	15.32	14.89	-0.46	-3.00%	14.80	15.50	57275	8624	3.16%
2026-07-06	15.90	15.35	-0.49	-3.09%	15.31	16.02	64582	10058	3.56%
2026-07-03	15.85	15.84	-0.01	-0.06%	15.80	16.09	58245	9280	3.21%
2026-07-02	16.18	15.85	-0.50	-3.06%	15.81	16.52	83066	13395	4.58%
2026-07-01	16.40	16.35	0.00	0.00%	16.14	16.69	86412	14152	4.77%
2026-06-30	16.40	16.35	0.57	3.61%	15.70	16.40	96130	15519	5.30%
2026-06-29	16.13	15.78	-0.36	-2.23%	15.54	16.23	89420	14160	4.93%
2026-06-26	17.36	16.14	-1.51	-8.56%	16.09	17.68	157271	26024	8.68%
2026-06-25	17.52	17.65	0.25	1.44%	17.33	18.50	151975	27281	8.39%
2026-06-24	17.56	17.40	-0.27	-1.53%	17.05	17.76	67441	11691	3.72%
2026-06-23	17.72	17.67	-0.13	-0.73%	17.56	18.23	75778	13544	4.18%
2026-06-22	17.82	17.80	-0.17	-0.95%	17.32	17.95	82280	14469	4.54%
2026-06-18	18.08	17.97	-0.21	-1.16%	17.77	18.09	62009	11126	3.42%
2026-06-17	18.25	18.18	-0.23	-1.25%	18.06	18.47	60421	10996	3.33%
2026-06-16	17.97	18.41	0.43	2.39%	17.67	18.55	76209	13884	4.21%
2026-06-15	17.48	17.98	0.55	3.16%	17.48	18.12	68250	12232	3.77%
2026-06-12	17.51	17.43	0.19	1.10%	17.32	17.79	72669	12771	4.01%
2026-06-11	17.48	17.24	-0.43	-2.43%	17.10	17.66	73681	12721	4.07%
2026-06-10	17.86	17.67	-0.48	-2.64%	17.45	18.10	77934	13800	4.30%
2026-06-09	18.47	18.15	0.07	0.39%	17.68	18.50	88139	15900	4.86%
2026-06-08	18.50	18.08	-1.03	-5.39%	17.71	18.88	122684	22456	6.77%
2026-06-05	18.80	19.11	0.22	1.16%	18.43	19.48	136636	25964	7.54%
2026-06-04	20.40	18.89	-2.10	-10.00%	18.89	20.49	199785	38735	11.02%
2026-06-03	21.35	20.99	-0.91	-4.16%	20.63	21.49	191848	40448	10.59%
2026-06-02	20.90	21.90	1.32	6.41%	20.26	21.90	248439	52879	13.71%
2026-06-01	20.06	20.58	0.72	3.63%	20.06	21.10	147446	30537	8.14%
2026-05-29	20.57	19.86	-0.60	-2.93%	19.74	20.64	79758	16016	4.40%
2026-05-28	20.23	20.46	0.14	0.69%	19.84	20.58	81176	16442	4.48%
2026-05-27	20.68	20.32	-0.46	-2.21%	20.18	20.95	84620	17381	4.67%
2026-05-26	21.09	20.78	-0.48	-2.26%	20.41	21.10	100053	20679	5.52%
2026-05-25	22.01	21.26	-0.74	-3.36%	21.13	22.05	121517	26060	6.71%
2026-05-22	21.44	22.00	0.72	3.38%	21.27	22.10	121762	26535	6.72%
2026-05-21	22.39	21.28	-1.14	-5.08%	21.27	22.63	132948	29336	7.34%
2026-05-20	22.46	22.42	-0.07	-0.31%	21.60	22.59	139663	30816	7.71%
2026-05-19	22.29	22.49	-0.01	-0.04%	21.84	22.55	126406	28068	6.98%
2026-05-18	22.60	22.50	-0.37	-1.62%	22.20	22.71	119859	26904	6.61%
2026-05-15	23.18	22.87	-0.31	-1.34%	22.57	23.70	160676	37070	8.87%
2026-05-14	24.42	23.18	-1.33	-5.43%	23.10	24.48	230338	54094	12.71%
2026-05-13	24.01	24.51	-0.38	-1.53%	23.63	25.06	278023	68093	15.34%
2026-05-12	26.68	24.89	-2.76	-9.98%	24.89	26.76	389845	98827	21.51%