*ST传智(003032)股票行情
*ST传智(003032)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 6.55 | 6.28 | -0.32 | -4.85% | 6.27 | 6.59 | 104605 | 6681.25 | 3.81% |
| 2025-06-18 | 6.66 | 6.60 | -0.07 | -1.05% | 6.53 | 6.79 | 76622 | 5071.51 | 2.79% |
| 2025-06-17 | 6.56 | 6.67 | 0.17 | 2.62% | 6.52 | 6.75 | 87793 | 5821.07 | 3.20% |
| 2025-06-16 | 6.38 | 6.50 | 0.04 | 0.62% | 6.30 | 6.55 | 85799 | 5508.80 | 3.13% |
| 2025-06-13 | 6.53 | 6.46 | 0.00 | 0.00% | 6.44 | 6.78 | 198059 | 13091.34 | 7.22% |
| 2025-06-12 | 6.35 | 6.46 | 0.11 | 1.73% | 6.31 | 6.47 | 67049 | 4279.63 | 2.44% |
| 2025-06-11 | 6.25 | 6.35 | 0.12 | 1.93% | 6.24 | 6.36 | 53662 | 3384.97 | 1.96% |
| 2025-06-10 | 6.37 | 6.23 | -0.13 | -2.04% | 6.19 | 6.42 | 80415 | 5061.35 | 2.93% |
| 2025-06-09 | 6.37 | 6.36 | 0.01 | 0.16% | 6.32 | 6.40 | 45562 | 2893.26 | 1.66% |
| 2025-06-06 | 6.30 | 6.35 | 0.08 | 1.28% | 6.21 | 6.36 | 58132 | 3648.95 | 2.12% |
| 2025-06-05 | 6.34 | 6.27 | -0.03 | -0.48% | 6.22 | 6.49 | 115440 | 7317.93 | 4.21% |
| 2025-06-04 | 6.16 | 6.30 | 0.18 | 2.94% | 6.13 | 6.30 | 65805 | 4081.32 | 2.40% |
| 2025-06-03 | 6.05 | 6.12 | 0.04 | 0.66% | 6.05 | 6.17 | 60799 | 3715.63 | 2.22% |
| 2025-05-30 | 6.02 | 6.08 | 0.04 | 0.66% | 5.96 | 6.08 | 51546 | 3096.27 | 1.88% |
| 2025-05-29 | 5.93 | 6.04 | 0.12 | 2.03% | 5.90 | 6.04 | 69420 | 4167.53 | 2.53% |
| 2025-05-28 | 5.98 | 5.92 | 0.02 | 0.34% | 5.87 | 6.02 | 49513 | 2938.93 | 1.80% |
| 2025-05-27 | 5.79 | 5.90 | 0.11 | 1.90% | 5.78 | 5.94 | 60275 | 3541.54 | 2.20% |
| 2025-05-26 | 5.74 | 5.79 | 0.05 | 0.87% | 5.73 | 5.82 | 41085 | 2374.81 | 1.50% |
| 2025-05-23 | 5.81 | 5.74 | -0.12 | -2.05% | 5.74 | 5.87 | 53876 | 3129.96 | 1.96% |
| 2025-05-22 | 6.06 | 5.86 | -0.20 | -3.30% | 5.83 | 6.10 | 81651 | 4871.51 | 2.98% |
| 2025-05-21 | 6.00 | 6.06 | 0.04 | 0.66% | 5.98 | 6.10 | 54785 | 3310.01 | 2.00% |
| 2025-05-20 | 6.05 | 6.02 | -0.02 | -0.33% | 6.00 | 6.15 | 61884 | 3753.60 | 2.26% |
| 2025-05-19 | 5.97 | 6.04 | 0.13 | 2.20% | 5.92 | 6.09 | 59997 | 3614.57 | 2.19% |
| 2025-05-16 | 5.94 | 5.91 | -0.07 | -1.17% | 5.82 | 5.99 | 66688 | 3934.72 | 2.43% |
| 2025-05-15 | 6.11 | 5.98 | -0.02 | -0.33% | 5.97 | 6.15 | 73829 | 4468.43 | 2.69% |
| 2025-05-14 | 6.12 | 6.00 | -0.10 | -1.64% | 5.93 | 6.15 | 85369 | 5132.32 | 3.11% |
| 2025-05-13 | 6.42 | 6.10 | -0.08 | -1.29% | 6.00 | 6.43 | 156178 | 9622.63 | 5.69% |
| 2025-05-12 | 5.90 | 6.18 | 0.29 | 4.92% | 5.90 | 6.18 | 93095 | 5693.07 | 3.39% |
| 2025-05-09 | 5.64 | 5.89 | 0.23 | 4.06% | 5.64 | 5.90 | 118246 | 6881.81 | 4.31% |
| 2025-05-08 | 5.65 | 5.66 | 0.03 | 0.53% | 5.59 | 5.72 | 86130 | 4868.56 | 3.14% |
| 2025-05-07 | 5.58 | 5.63 | 0.15 | 2.74% | 5.41 | 5.63 | 137842 | 7617.56 | 5.02% |
| 2025-05-06 | 5.30 | 5.48 | 0.18 | 3.40% | 5.28 | 5.50 | 141482 | 7659.60 | 5.16% |
| 2025-04-30 | 5.30 | 5.30 | 0.03 | 0.57% | 5.25 | 5.43 | 132207 | 7039.99 | 4.82% |
| 2025-04-29 | 4.94 | 5.27 | 0.21 | 4.15% | 4.92 | 5.30 | 198470 | 10110.73 | 7.23% |
| 2025-04-28 | 4.92 | 5.06 | 0.14 | 2.85% | 4.92 | 5.17 | 353518 | 17769.10 | 12.89% |
| 2025-04-25 | 4.92 | 4.92 | -0.26 | -5.02% | 4.92 | 4.92 | 89625 | 4409.55 | 3.27% |
| 2025-04-24 | 5.18 | 5.18 | -0.27 | -4.95% | 5.18 | 5.18 | 40525 | 2099.20 | 1.48% |
| 2025-04-23 | 5.45 | 5.45 | -0.29 | -5.05% | 5.45 | 5.45 | 31786 | 1732.34 | 1.16% |
| 2025-04-21 | 5.66 | 5.74 | -0.55 | -8.74% | 5.66 | 5.96 | 353619 | 20419.97 | 12.93% |
| 2025-04-18 | 6.35 | 6.29 | -0.15 | -2.33% | 6.28 | 6.58 | 117352 | 7474.03 | 4.29% |
| 2025-04-17 | 6.53 | 6.44 | -0.28 | -4.17% | 6.37 | 6.59 | 156696 | 10173.22 | 5.73% |
| 2025-04-16 | 6.46 | 6.72 | 0.20 | 3.07% | 6.31 | 7.06 | 214314 | 14283.23 | 7.84% |
| 2025-04-15 | 6.68 | 6.52 | -0.18 | -2.69% | 6.52 | 6.73 | 111591 | 7343.00 | 4.08% |
| 2025-04-14 | 6.64 | 6.70 | -0.10 | -1.47% | 6.60 | 6.88 | 172540 | 11609.98 | 6.31% |
| 2025-04-11 | 6.66 | 6.80 | 0.03 | 0.44% | 6.66 | 6.90 | 72400 | 4927.73 | 2.65% |
| 2025-04-10 | 6.72 | 6.77 | 0.16 | 2.42% | 6.69 | 6.88 | 98867 | 6722.48 | 3.62% |
| 2025-04-09 | 6.39 | 6.61 | 0.11 | 1.69% | 5.87 | 6.66 | 127074 | 7968.67 | 4.65% |
| 2025-04-08 | 6.78 | 6.50 | -0.31 | -4.55% | 6.29 | 6.94 | 125898 | 8288.99 | 4.60% |
| 2025-04-07 | 7.25 | 6.81 | -0.76 | -10.04% | 6.81 | 7.25 | 89204 | 6154.36 | 3.26% |
| 2025-04-03 | 7.58 | 7.57 | -0.04 | -0.53% | 7.51 | 7.64 | 51852 | 3927.90 | 1.90% |
| 2025-04-02 | 7.70 | 7.61 | -0.08 | -1.04% | 7.60 | 7.75 | 53191 | 4074.15 | 1.95% |
| 2025-04-01 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.76 | 53197 | 4098.37 | 1.95% |
| 2025-03-31 | 7.69 | 7.65 | -0.16 | -2.05% | 7.54 | 7.73 | 71143 | 5431.13 | 2.60% |
| 2025-03-28 | 7.90 | 7.81 | -0.12 | -1.51% | 7.81 | 7.95 | 57663 | 4530.22 | 2.11% |
| 2025-03-27 | 8.02 | 7.93 | -0.09 | -1.12% | 7.87 | 8.08 | 62477 | 4960.06 | 2.28% |
| 2025-03-26 | 8.01 | 8.02 | -0.04 | -0.50% | 7.94 | 8.07 | 68563 | 5489.74 | 2.51% |
| 2025-03-25 | 8.00 | 8.06 | 0.05 | 0.62% | 7.83 | 8.06 | 79970 | 6354.44 | 2.92% |
| 2025-03-24 | 8.14 | 8.01 | -0.21 | -2.55% | 7.77 | 8.14 | 137052 | 10905.74 | 5.01% |
| 2025-03-21 | 8.41 | 8.22 | -0.31 | -3.63% | 8.22 | 8.50 | 137063 | 11413.62 | 5.01% |
| 2025-03-20 | 8.67 | 8.53 | -0.26 | -2.96% | 8.50 | 8.68 | 151544 | 12973.23 | 5.54% |
| 2025-03-19 | 8.75 | 8.79 | 0.17 | 1.97% | 8.60 | 8.90 | 228310 | 20091.56 | 8.35% |
| 2025-03-18 | 8.55 | 8.62 | 0.07 | 0.82% | 8.51 | 8.87 | 149762 | 12998.77 | 5.48% |
| 2025-03-17 | 8.60 | 8.55 | 0.01 | 0.12% | 8.53 | 8.68 | 122520 | 10526.72 | 4.48% |
| 2025-03-14 | 8.38 | 8.54 | 0.11 | 1.30% | 8.30 | 8.55 | 113545 | 9592.19 | 4.15% |
| 2025-03-13 | 8.50 | 8.43 | -0.09 | -1.06% | 8.28 | 8.53 | 111756 | 9362.21 | 4.09% |
| 2025-03-12 | 8.61 | 8.52 | -0.09 | -1.05% | 8.52 | 8.68 | 117242 | 10065.56 | 4.29% |
| 2025-03-11 | 8.68 | 8.61 | -0.17 | -1.94% | 8.52 | 8.70 | 121164 | 10405.49 | 4.43% |
| 2025-03-10 | 8.72 | 8.78 | 0.16 | 1.86% | 8.72 | 9.08 | 199045 | 17642.82 | 7.28% |
| 2025-03-07 | 8.79 | 8.62 | -0.19 | -2.16% | 8.56 | 8.91 | 161387 | 14081.73 | 5.90% |
| 2025-03-06 | 8.60 | 8.81 | 0.26 | 3.04% | 8.55 | 8.84 | 205484 | 17957.30 | 7.51% |
| 2025-03-05 | 8.50 | 8.55 | 0.03 | 0.35% | 8.33 | 8.62 | 145816 | 12385.53 | 5.33% |
| 2025-03-04 | 8.30 | 8.52 | 0.05 | 0.59% | 8.28 | 8.53 | 135370 | 11400.82 | 4.95% |
| 2025-03-03 | 8.73 | 8.47 | -0.33 | -3.75% | 8.38 | 8.85 | 216057 | 18535.93 | 7.90% |
| 2025-02-28 | 9.39 | 8.80 | -0.68 | -7.17% | 8.70 | 9.39 | 217953 | 19738.07 | 7.97% |
| 2025-02-27 | 9.48 | 9.48 | 0.08 | 0.85% | 9.25 | 9.71 | 309718 | 29441.54 | 11.33% |
| 2025-02-26 | 9.22 | 9.40 | 0.26 | 2.84% | 9.19 | 9.43 | 217078 | 20245.51 | 7.94% |
| 2025-02-25 | 9.11 | 9.14 | -0.08 | -0.87% | 9.02 | 9.32 | 160715 | 14730.33 | 5.88% |
| 2025-02-24 | 9.26 | 9.22 | -0.15 | -1.60% | 9.03 | 9.34 | 208420 | 19127.59 | 7.62% |
| 2025-02-21 | 9.43 | 9.37 | -0.12 | -1.26% | 9.16 | 9.49 | 272528 | 25368.83 | 9.97% |
| 2025-02-20 | 9.42 | 9.49 | 0.05 | 0.53% | 9.32 | 9.63 | 294368 | 27919.45 | 10.76% |
深证大盘股票行情在线 K线走势图
