*ST传智 (003032) - 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
2026-05-15	6.99	7.13	0.13	1.86%	6.97	7.16	59436	4206	2.09%
2026-05-14	7.12	7.00	-0.11	-1.55%	6.98	7.24	50986	3616	1.79%
2026-05-13	7.08	7.11	0.04	0.57%	7.05	7.15	41495	2947	1.46%
2026-05-12	7.18	7.07	-0.10	-1.39%	6.96	7.25	57030	4031	2.00%
2026-05-11	7.14	7.17	0.05	0.70%	7.10	7.41	95798	6906	3.37%
2026-05-08	6.76	7.12	0.34	5.01%	6.74	7.12	90843	6332	3.19%
2026-05-07	6.61	6.78	0.14	2.11%	6.61	6.80	40479	2717	1.42%
2026-05-06	6.54	6.64	0.10	1.53%	6.52	6.65	37172	2454	1.31%
2026-04-30	6.59	6.54	-0.04	-0.61%	6.50	6.61	42571	2784	1.50%
2026-04-29	6.46	6.58	0.08	1.23%	6.46	6.65	55825	3682	1.96%
2026-04-28	6.66	6.50	0.07	1.09%	6.46	6.66	95207	6235	3.35%
2026-04-27	6.38	6.43	0.05	0.78%	6.38	6.47	35033	2252	1.27%
2026-04-24	6.34	6.38	0.03	0.47%	6.28	6.40	28814	1824	1.04%
2026-04-23	6.39	6.35	-0.05	-0.78%	6.34	6.41	23222	1478	0.84%
2026-04-22	6.37	6.40	0.00	0.00%	6.36	6.41	36004	2298	1.30%
2026-04-21	6.36	6.40	-0.01	-0.16%	6.33	6.41	19137	1219	0.69%
2026-04-20	6.39	6.41	0.03	0.47%	6.33	6.42	29552	1883	1.07%
2026-04-17	6.43	6.38	-0.07	-1.09%	6.32	6.43	36819	2344	1.33%
2026-04-16	6.36	6.45	0.09	1.42%	6.35	6.45	36818	2358	1.33%
2026-04-15	6.47	6.36	-0.10	-1.55%	6.34	6.48	26584	1700	0.96%
2026-04-14	6.50	6.46	0.02	0.31%	6.39	6.57	32435	2100	1.17%
2026-04-13	6.28	6.44	0.16	2.55%	6.23	6.44	34721	2205	1.26%
2026-04-10	6.24	6.28	0.05	0.80%	6.23	6.32	26564	1669	0.96%
2026-04-09	6.22	6.23	-0.05	-0.80%	6.17	6.32	45382	2826	1.64%
2026-04-08	6.21	6.28	0.19	3.12%	6.18	6.28	30314	1887	1.10%
2026-04-07	6.05	6.09	0.03	0.50%	6.05	6.12	24083	1465	0.87%
2026-04-03	6.21	6.06	-0.13	-2.10%	6.04	6.22	34238	2091	1.24%
2026-04-02	6.30	6.19	-0.14	-2.21%	6.15	6.31	27425	1708	0.99%
2026-04-01	6.27	6.33	0.12	1.93%	6.24	6.34	31197	1959	1.13%
2026-03-31	6.29	6.21	-0.09	-1.43%	6.21	6.40	61350	3864	2.22%
2026-03-30	6.20	6.30	0.00	0.00%	6.19	6.36	37461	2349	1.36%
2026-03-27	6.15	6.30	0.10	1.61%	6.14	6.30	25280	1584	0.92%
2026-03-26	6.30	6.20	-0.15	-2.36%	6.18	6.40	35531	2236	1.29%
2026-03-25	6.13	6.35	0.24	3.93%	6.12	6.37	45271	2829	1.64%
2026-03-24	6.12	6.11	0.04	0.66%	5.90	6.16	64833	3930	2.35%
2026-03-23	6.22	6.07	-0.32	-5.01%	6.07	6.30	80805	4954	2.93%
2026-03-20	6.57	6.39	-0.17	-2.59%	6.39	6.60	48693	3165	1.76%
2026-03-19	6.67	6.56	-0.20	-2.96%	6.55	6.69	47880	3163	1.73%
2026-03-18	6.69	6.76	0.09	1.35%	6.63	6.78	41120	2752	1.49%
2026-03-17	6.88	6.67	-0.22	-3.19%	6.66	6.94	39521	2682	1.43%
2026-03-16	6.73	6.89	0.17	2.53%	6.68	6.89	40377	2733	1.46%
2026-03-13	6.70	6.72	-0.03	-0.44%	6.70	6.84	35714	2417	1.29%
2026-03-12	6.77	6.75	-0.02	-0.30%	6.72	6.86	30888	2093	1.12%
2026-03-11	6.74	6.77	0.04	0.59%	6.72	6.92	56598	3852	2.05%
2026-03-10	6.69	6.73	0.11	1.66%	6.68	6.76	46072	3094	1.67%
2026-03-09	6.62	6.62	-0.10	-1.49%	6.57	6.69	35175	2328	1.27%
2026-03-06	6.65	6.72	0.05	0.75%	6.60	6.73	22343	1498	0.81%
2026-03-05	6.60	6.67	0.12	1.83%	6.60	6.78	49471	3314	1.79%
2026-03-04	6.42	6.55	0.03	0.46%	6.42	6.58	34267	2228	1.24%
2026-03-03	6.80	6.52	-0.25	-3.69%	6.51	6.80	50040	3339	1.81%
2026-03-02	6.88	6.77	-0.21	-3.01%	6.72	6.92	51773	3524	1.87%
2026-02-27	6.92	6.98	0.06	0.87%	6.87	7.00	28869	1998	1.05%
2026-02-26	6.86	6.92	0.06	0.87%	6.83	6.95	44708	3081	1.62%
2026-02-25	6.75	6.86	0.12	1.78%	6.73	6.88	51055	3487	1.85%
2026-02-24	6.72	6.74	0.09	1.35%	6.66	6.76	40862	2743	1.48%
2026-02-13	6.65	6.65	-0.03	-0.45%	6.61	6.71	33620	2243	1.22%
2026-02-12	6.68	6.68	0.00	0.00%	6.63	6.75	26332	1761	0.95%
2026-02-11	6.80	6.68	-0.13	-1.91%	6.68	6.82	34931	2357	1.26%
2026-02-10	6.68	6.81	0.11	1.64%	6.66	6.82	56621	3827	2.05%
2026-02-09	6.56	6.70	0.18	2.76%	6.52	6.70	51237	3391	1.85%
2026-02-06	6.42	6.52	0.06	0.93%	6.41	6.55	36104	2341	1.31%
2026-02-05	6.42	6.46	0.03	0.47%	6.42	6.51	29034	1877	1.05%
2026-02-04	6.35	6.43	0.08	1.26%	6.33	6.43	30201	1932	1.09%