*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 |
|---|
| 2025-08-22 | 6.93 | 6.95 | 0.04 | 0.58% | 6.86 | 6.97 | 60910 | 4212.22 | 2.22% |
| 2025-08-21 | 6.76 | 6.91 | 0.16 | 2.37% | 6.71 | 6.96 | 95020 | 6491.26 | 3.46% |
| 2025-08-20 | 6.63 | 6.75 | 0.09 | 1.35% | 6.60 | 6.76 | 73514 | 4929.04 | 2.68% |
| 2025-08-19 | 6.66 | 6.66 | 0.00 | 0.00% | 6.57 | 6.66 | 71037 | 4693.65 | 2.59% |
| 2025-08-18 | 6.59 | 6.66 | 0.06 | 0.91% | 6.58 | 6.73 | 72429 | 4821.94 | 2.64% |
| 2025-08-15 | 6.48 | 6.60 | 0.13 | 2.01% | 6.45 | 6.62 | 46460 | 3044.99 | 1.69% |
| 2025-08-14 | 6.67 | 6.47 | -0.21 | -3.14% | 6.47 | 6.67 | 61791 | 4056.15 | 2.25% |
| 2025-08-13 | 6.78 | 6.68 | -0.07 | -1.04% | 6.63 | 6.79 | 58825 | 3939.82 | 2.14% |
| 2025-08-12 | 6.65 | 6.75 | 0.09 | 1.35% | 6.63 | 6.75 | 51656 | 3455.32 | 1.88% |
| 2025-08-11 | 6.61 | 6.66 | 0.03 | 0.45% | 6.61 | 6.67 | 32148 | 2136.58 | 1.17% |
| 2025-08-08 | 6.63 | 6.63 | 0.00 | 0.00% | 6.56 | 6.68 | 42626 | 2819.16 | 1.55% |
| 2025-08-07 | 6.60 | 6.63 | 0.02 | 0.30% | 6.59 | 6.69 | 52691 | 3499.46 | 1.92% |
| 2025-08-06 | 6.53 | 6.61 | 0.08 | 1.23% | 6.49 | 6.62 | 46441 | 3037.85 | 1.69% |
| 2025-08-05 | 6.53 | 6.53 | 0.03 | 0.46% | 6.49 | 6.54 | 28405 | 1850.60 | 1.04% |
| 2025-08-04 | 6.47 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 27980 | 1814.65 | 1.02% |
| 2025-08-01 | 6.40 | 6.48 | 0.07 | 1.09% | 6.40 | 6.51 | 37839 | 2445.36 | 1.38% |
| 2025-07-31 | 6.48 | 6.41 | -0.10 | -1.54% | 6.39 | 6.54 | 50025 | 3232.21 | 1.82% |
| 2025-07-30 | 6.46 | 6.51 | 0.06 | 0.93% | 6.38 | 6.52 | 50916 | 3290.46 | 1.86% |
| 2025-07-29 | 6.50 | 6.45 | -0.04 | -0.62% | 6.39 | 6.50 | 42265 | 2717.27 | 1.54% |
| 2025-07-28 | 6.60 | 6.49 | -0.08 | -1.22% | 6.48 | 6.60 | 45756 | 2982.80 | 1.67% |
| 2025-07-25 | 6.54 | 6.57 | 0.02 | 0.31% | 6.50 | 6.62 | 40853 | 2680.62 | 1.49% |
| 2025-07-24 | 6.49 | 6.55 | 0.07 | 1.08% | 6.49 | 6.59 | 45981 | 3002.12 | 1.68% |
| 2025-07-23 | 6.56 | 6.48 | -0.08 | -1.22% | 6.48 | 6.59 | 43876 | 2869.41 | 1.60% |
| 2025-07-22 | 6.67 | 6.56 | -0.12 | -1.80% | 6.54 | 6.67 | 60576 | 3996.64 | 2.21% |
| 2025-07-21 | 6.73 | 6.68 | -0.06 | -0.89% | 6.67 | 6.77 | 44988 | 3020.03 | 1.64% |
| 2025-07-18 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.84 | 42654 | 2877.03 | 1.55% |
| 2025-07-17 | 6.78 | 6.73 | -0.05 | -0.74% | 6.71 | 6.80 | 46658 | 3147.86 | 1.70% |
| 2025-07-16 | 6.57 | 6.78 | 0.22 | 3.35% | 6.53 | 6.81 | 85356 | 5696.40 | 3.11% |
| 2025-07-15 | 6.57 | 6.56 | 0.14 | 2.18% | 6.48 | 6.66 | 73994 | 4849.17 | 2.70% |
| 2025-07-14 | 6.49 | 6.42 | -0.06 | -0.93% | 6.34 | 6.50 | 49670 | 3186.71 | 1.81% |
| 2025-07-11 | 6.58 | 6.48 | -0.11 | -1.67% | 6.47 | 6.62 | 51851 | 3383.18 | 1.89% |
| 2025-07-10 | 6.54 | 6.59 | 0.05 | 0.76% | 6.52 | 6.63 | 47320 | 3112.18 | 1.72% |
| 2025-07-09 | 6.67 | 6.54 | -0.10 | -1.51% | 6.53 | 6.67 | 52526 | 3451.35 | 1.91% |
| 2025-07-08 | 6.58 | 6.64 | 0.06 | 0.91% | 6.55 | 6.64 | 32150 | 2119.56 | 1.17% |
| 2025-07-07 | 6.51 | 6.58 | 0.07 | 1.08% | 6.45 | 6.63 | 44553 | 2922.37 | 1.62% |
| 2025-07-04 | 6.68 | 6.51 | -0.18 | -2.69% | 6.48 | 6.68 | 68080 | 4465.94 | 2.48% |
| 2025-07-03 | 6.73 | 6.69 | -0.06 | -0.89% | 6.65 | 6.87 | 72300 | 4872.43 | 2.64% |
| 2025-07-02 | 6.78 | 6.75 | -0.04 | -0.59% | 6.68 | 6.86 | 78177 | 5298.09 | 2.85% |
| 2025-07-01 | 6.64 | 6.79 | 0.24 | 3.66% | 6.57 | 6.80 | 115037 | 7671.44 | 4.19% |
| 2025-06-30 | 6.40 | 6.55 | 0.21 | 3.31% | 6.40 | 6.55 | 63694 | 4124.43 | 2.32% |
| 2025-06-27 | 6.44 | 6.34 | -0.08 | -1.25% | 6.32 | 6.45 | 57838 | 3688.43 | 2.11% |
| 2025-06-26 | 6.58 | 6.42 | -0.10 | -1.53% | 6.37 | 6.60 | 67177 | 4349.24 | 2.45% |
| 2025-06-25 | 6.49 | 6.52 | 0.08 | 1.24% | 6.44 | 6.62 | 95055 | 6196.95 | 3.46% |
| 2025-06-24 | 6.14 | 6.44 | 0.31 | 5.06% | 6.14 | 6.44 | 86523 | 5453.76 | 3.15% |
| 2025-06-23 | 5.91 | 6.13 | 0.10 | 1.66% | 5.85 | 6.14 | 71380 | 4295.53 | 2.60% |
| 2025-06-20 | 6.24 | 6.03 | -0.25 | -3.98% | 6.00 | 6.32 | 96618 | 5920.72 | 3.52% |
| 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% |
深证大盘股票行情在线 K线走势图
