传艺科技

002866
🏛️ 中国 →
18.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.76 18.76 18.55 18.62 400.3K
09:35 18.64 18.70 18.60 18.63 271.8K
09:40 18.62 18.75 18.62 18.69 214.6K
09:45 18.66 18.74 18.64 18.65 183.5K
09:50 18.63 18.64 18.52 18.53 378.7K
09:55 18.54 18.56 18.44 18.53 469.0K
10:00 18.51 18.53 18.44 18.50 314.3K
10:05 18.47 18.58 18.46 18.56 140.2K
10:10 18.56 18.59 18.51 18.59 124.9K
10:15 18.59 18.60 18.52 18.55 142.8K
10:20 18.55 18.60 18.53 18.60 111.4K
10:25 18.62 18.68 18.60 18.63 103.3K
10:30 18.62 18.67 18.62 18.64 139.2K
10:35 18.64 18.65 18.57 18.59 96.5K
10:40 18.60 18.61 18.58 18.60 66.0K
10:45 18.59 18.68 18.59 18.66 84.3K
10:50 18.66 18.67 18.65 18.66 50.2K
10:55 18.67 18.68 18.65 18.65 95.7K
11:00 18.65 18.68 18.65 18.68 75.4K
11:05 18.68 18.68 18.60 18.63 70.3K
11:10 18.63 18.66 18.60 18.61 113.3K
11:15 18.62 18.62 18.56 18.56 80.7K
11:20 18.56 18.57 18.54 18.56 54.0K
11:25 18.56 18.56 18.55 18.55 22.4K
13:00 18.56 18.57 18.52 18.53 74.3K
13:05 18.53 18.53 18.50 18.50 157.7K
13:10 18.51 18.55 18.51 18.52 52.4K
13:15 18.53 18.55 18.50 18.51 86.1K
13:20 18.51 18.55 18.51 18.54 48.8K
13:25 18.54 18.54 18.50 18.51 86.3K
13:30 18.50 18.51 18.48 18.50 104.8K
13:35 18.51 18.54 18.48 18.51 48.6K
13:40 18.49 18.52 18.49 18.50 58.1K
13:45 18.51 18.70 18.49 18.70 446.3K
13:50 18.69 18.69 18.56 18.57 122.1K
13:55 18.58 18.58 18.51 18.51 41.4K
14:00 18.51 18.54 18.49 18.52 104.8K
14:05 18.54 18.55 18.51 18.54 62.6K
14:10 18.55 18.55 18.51 18.51 69.3K
14:15 18.51 18.55 18.50 18.55 113.1K
14:20 18.54 18.57 18.52 18.52 74.3K
14:25 18.51 18.52 18.48 18.50 209.7K
14:30 18.49 18.53 18.44 18.46 186.0K
14:35 18.46 18.51 18.44 18.49 118.1K
14:40 18.47 18.54 18.47 18.54 107.0K
14:45 18.54 18.55 18.48 18.49 147.9K
14:50 18.49 18.51 18.47 18.47 328.4K
14:55 18.47 18.47 18.44 18.44 144.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.44 18.99 18.42 18.93 8.1M
2025-09-26 18.79 18.79 18.40 18.45 6.9M
2025-09-25 19.10 19.28 18.78 18.85 8.6M
2025-09-24 18.68 19.22 18.48 19.18 11.2M
2025-09-23 19.34 19.48 18.35 18.76 15.3M
2025-09-22 19.41 19.90 19.27 19.47 10.8M
2025-09-19 19.70 20.00 19.25 19.26 14.3M
2025-09-18 20.54 20.65 19.50 19.86 26.5M
2025-09-17 19.60 20.77 19.57 20.57 33.4M
2025-09-16 19.55 19.81 19.25 19.79 16.4M
2025-09-15 19.80 19.96 19.48 19.48 20.1M
2025-09-12 19.50 20.34 19.40 20.09 34.9M
2025-09-11 19.92 19.96 19.36 19.66 28.1M
2025-09-10 20.32 20.59 19.73 19.96 47.0M
2025-09-09 20.76 20.76 20.02 20.76 24.4M
2025-09-08 18.89 18.97 18.53 18.87 12.5M
2025-09-05 17.70 18.63 17.60 18.63 17.4M
2025-09-04 17.71 18.27 17.28 17.53 9.2M
2025-09-03 18.14 18.45 17.60 17.63 7.5M
2025-09-02 18.34 18.63 18.09 18.20 8.9M
2025-09-01 18.13 18.65 18.13 18.42 8.3M
2025-08-29 18.09 18.41 17.81 18.13 8.6M
2025-08-28 18.26 18.38 17.31 18.13 13.4M
2025-08-27 18.85 19.15 18.17 18.19 14.6M
2025-08-26 18.92 19.25 18.80 19.03 10.5M
2025-08-25 19.04 19.16 18.83 18.93 9.1M
2025-08-22 19.02 19.14 18.88 18.96 7.9M
2025-08-21 19.26 19.38 18.97 19.12 8.3M
2025-08-20 18.96 19.21 18.83 19.20 9.0M
2025-08-19 19.07 19.10 18.78 19.05 10.2M
2025-08-18 18.79 19.05 18.71 19.01 12.7M
2025-08-15 18.43 18.79 18.37 18.69 8.6M
2025-08-14 18.59 18.81 18.27 18.44 11.7M
2025-08-13 18.65 18.70 18.50 18.58 6.8M
2025-08-12 18.66 18.71 18.50 18.65 6.8M
2025-08-11 18.27 18.66 18.27 18.64 8.8M
2025-08-08 18.49 18.49 18.16 18.27 6.0M
2025-08-07 18.45 18.60 18.30 18.49 7.0M
2025-08-06 18.33 18.54 18.19 18.45 6.2M
2025-08-05 18.21 18.37 18.16 18.35 5.7M
2025-08-04 17.85 18.20 17.66 18.19 5.7M
2025-08-01 17.90 18.02 17.77 17.85 4.9M
2025-07-31 17.96 18.48 17.86 17.91 7.0M
2025-07-30 18.55 18.61 17.80 17.98 10.1M
2025-07-29 18.41 18.72 18.31 18.51 7.9M
2025-07-28 18.31 18.60 18.31 18.59 10.6M
2025-07-25 18.25 18.32 18.10 18.23 5.6M
2025-07-24 17.97 18.24 17.95 18.22 6.4M
2025-07-23 18.21 18.27 17.96 17.97 8.2M
2025-07-22 18.31 18.44 18.14 18.23 9.0M
2025-07-21 18.40 18.42 18.20 18.41 8.2M
2025-07-18 18.53 19.03 18.32 18.34 12.5M
2025-07-17 18.10 18.50 18.01 18.44 9.8M
2025-07-16 18.22 18.37 18.09 18.12 10.2M
2025-07-15 18.81 18.92 18.06 18.27 19.9M
2025-07-14 19.10 19.88 18.79 19.17 15.9M
2025-07-11 19.24 19.28 18.46 18.93 20.4M
2025-07-10 19.90 20.35 19.27 19.39 28.1M
2025-07-09 19.72 20.51 19.51 20.20 40.5M
2025-07-08 19.51 20.22 19.27 19.63 29.2M
2025-07-07 19.90 20.13 19.41 19.48 25.6M
2025-07-04 20.31 21.00 19.80 19.90 45.3M
2025-07-03 19.16 20.98 18.71 20.50 57.4M
2025-07-02 19.75 20.09 19.00 19.07 37.5M
2025-07-01 18.30 20.23 17.84 20.23 28.2M
2025-06-30 18.26 18.54 18.10 18.39 10.7M
2025-06-27 18.50 18.58 18.17 18.25 16.2M
2025-06-26 18.61 19.00 18.30 18.32 24.3M
2025-06-25 18.78 19.16 18.43 18.78 27.9M
2025-06-24 18.30 19.27 18.00 18.98 34.8M
2025-06-23 17.56 18.45 17.30 18.30 25.6M
2025-06-20 17.24 18.27 17.24 17.94 24.6M
2025-06-19 17.30 17.99 17.30 17.42 16.9M
2025-06-18 17.05 17.45 16.92 17.38 9.8M
2025-06-17 17.08 17.30 17.01 17.14 6.6M
2025-06-16 16.81 17.14 16.81 17.08 5.4M
2025-06-13 17.28 17.28 16.78 16.89 9.2M
2025-06-12 17.30 17.52 17.18 17.28 9.6M
2025-06-11 17.49 17.73 17.33 17.41 15.4M
2025-06-10 17.90 18.52 17.27 17.49 25.2M
2025-06-09 17.50 18.13 17.37 17.90 24.4M
2025-06-06 17.33 17.71 17.19 17.48 21.5M
2025-06-05 18.00 18.00 17.23 17.33 33.0M
2025-06-04 16.06 17.64 15.95 17.64 22.9M
2025-06-03 15.91 16.08 15.83 16.04 7.9M
2025-05-30 16.20 16.65 15.91 16.15 15.2M
2025-05-29 15.77 17.31 15.77 16.57 23.8M
2025-05-28 16.02 16.08 15.70 15.74 3.7M
2025-05-27 15.80 16.08 15.65 15.99 4.4M
2025-05-26 15.52 15.95 15.52 15.91 4.8M
2025-05-23 15.96 16.09 15.59 15.60 5.6M
2025-05-22 16.19 16.32 15.93 15.95 7.5M
2025-05-21 16.07 16.50 16.05 16.35 12.2M
2025-05-20 16.03 16.18 15.85 16.18 4.0M
2025-05-19 15.80 16.05 15.70 16.03 3.5M
2025-05-16 15.84 16.03 15.72 15.90 3.6M
2025-05-15 16.15 16.15 15.82 15.84 4.7M
2025-05-14 16.17 16.38 16.02 16.19 5.1M
2025-05-13 16.55 16.59 16.16 16.24 5.8M
2025-05-12 16.40 16.52 16.15 16.36 8.1M
2025-05-09 16.07 16.10 15.75 16.00 5.1M
2025-05-08 15.87 16.12 15.80 16.10 5.7M
2025-05-07 15.97 16.19 15.73 15.91 7.7M
2025-05-06 15.40 15.94 15.40 15.93 7.8M
2025-04-30 15.14 15.51 15.14 15.32 6.1M
2025-04-29 15.00 15.38 14.83 15.22 9.5M
2025-04-28 14.75 14.86 14.50 14.56 5.1M
2025-04-25 14.90 15.07 14.83 14.87 5.1M
2025-04-24 15.20 15.41 14.95 14.98 7.7M
2025-04-23 15.47 15.73 15.39 15.52 9.4M
2025-04-22 16.00 16.00 15.36 15.51 16.1M
2025-04-21 15.65 16.60 15.16 16.42 22.5M
2025-04-18 14.46 15.92 14.34 15.92 16.7M
2025-04-17 13.96 14.55 13.83 14.47 7.8M
2025-04-16 14.12 14.25 13.69 14.02 4.2M
2025-04-15 14.19 14.33 14.01 14.23 4.9M
2025-04-14 14.19 14.39 14.10 14.19 5.9M
2025-04-11 13.52 13.85 13.50 13.71 5.1M
2025-04-10 13.50 13.90 13.50 13.67 7.9M
2025-04-09 12.56 13.26 11.81 13.17 9.2M
2025-04-08 13.30 13.99 12.80 13.01 11.0M
2025-04-07 14.42 14.91 14.22 14.22 3.8M
2025-04-03 15.82 16.08 15.71 15.80 3.2M
2025-04-02 16.17 16.27 15.99 16.00 3.4M
2025-04-01 15.95 16.20 15.95 16.02 3.7M
2025-03-31 16.12 16.12 15.69 16.01 4.6M
2025-03-28 16.43 16.56 16.17 16.17 4.5M
2025-03-27 16.80 16.83 16.46 16.46 7.1M
2025-03-26 16.95 17.47 16.90 17.03 10.3M
2025-03-25 16.37 17.56 16.09 17.12 13.1M
2025-03-24 16.67 16.82 15.89 16.34 8.3M
2025-03-21 17.16 17.28 16.64 16.69 8.8M
2025-03-20 17.48 17.68 17.28 17.28 8.1M
2025-03-19 17.86 17.86 17.50 17.53 10.8M
2025-03-18 18.00 18.08 17.49 18.05 20.9M
2025-03-17 18.45 18.65 18.35 18.55 8.1M
2025-03-14 18.59 18.71 17.93 18.46 13.0M
2025-03-13 19.51 19.51 18.40 18.59 17.4M
2025-03-12 19.20 19.99 18.87 19.57 23.8M
2025-03-11 18.70 19.30 18.70 19.19 13.6M
2025-03-10 19.20 19.22 18.74 19.07 16.3M
2025-03-07 18.41 19.60 18.41 19.42 36.3M
2025-03-06 17.85 19.60 17.73 18.80 30.3M
2025-03-05 17.91 18.24 17.48 17.82 12.2M
2025-03-04 18.50 18.59 17.71 18.14 18.2M
2025-03-03 18.18 19.37 17.81 18.85 21.6M
2025-02-28 18.50 19.48 18.10 18.22 25.3M
2025-02-27 18.27 19.00 18.17 18.75 23.9M
2025-02-26 18.31 18.58 18.02 18.17 13.9M
2025-02-25 17.80 18.32 17.62 18.03 12.9M
2025-02-24 18.40 18.41 18.00 18.06 15.2M
2025-02-21 18.50 18.75 18.24 18.51 21.7M
2025-02-20 18.09 19.54 17.80 18.87 33.3M
2025-02-19 17.89 19.36 17.45 18.77 47.0M
2025-02-18 16.50 17.72 16.48 17.72 19.7M
2025-02-17 16.06 16.21 15.88 16.11 6.0M
2025-02-14 16.14 16.38 16.01 16.07 5.4M
2025-02-13 16.16 16.43 16.01 16.15 6.7M
2025-02-12 16.01 16.20 15.92 16.20 5.8M
2025-02-11 16.32 16.32 16.01 16.07 5.8M
2025-02-10 16.07 16.27 15.98 16.26 5.6M
2025-02-07 15.87 16.22 15.73 16.02 7.5M
2025-02-06 15.23 15.84 15.14 15.82 6.2M
2025-02-05 15.28 15.35 15.00 15.30 5.2M
2025-01-27 15.41 15.48 15.02 15.02 4.6M
2025-01-24 15.08 15.36 15.01 15.28 6.4M
2025-01-23 15.71 15.95 15.08 15.08 12.5M
2025-01-22 16.08 16.24 15.75 15.85 6.1M
2025-01-21 15.95 16.50 15.83 16.24 11.4M
2025-01-20 15.58 16.10 15.43 15.95 7.4M
2025-01-17 15.42 15.55 15.21 15.43 3.6M
2025-01-16 15.52 15.75 15.25 15.42 4.2M
2025-01-15 15.46 15.54 15.29 15.36 3.8M
2025-01-14 14.68 15.47 14.68 15.46 5.5M
2025-01-13 14.58 14.79 14.26 14.69 4.0M
2025-01-10 15.28 15.63 14.71 14.71 5.2M
2025-01-09 15.02 15.58 15.02 15.45 5.4M
2025-01-08 15.39 15.43 14.68 15.17 5.2M
2025-01-07 14.81 15.40 14.81 15.39 5.9M
2025-01-06 15.04 15.20 14.53 14.78 5.7M
2025-01-03 16.07 16.35 15.11 15.11 7.5M
2025-01-02 16.17 16.80 15.88 16.06 6.7M