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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 47.75 48.36 44.91 45.77 22.0M
2022-12-29 46.03 48.92 46.03 47.75 24.0M
2022-12-28 47.95 49.01 44.88 46.02 36.9M
2022-12-27 44.51 46.68 44.49 46.68 18.5M
2022-12-26 40.20 42.44 39.94 42.44 10.2M
2022-12-23 39.75 40.09 37.70 38.58 14.8M
2022-12-22 42.46 42.50 39.03 39.75 17.3M
2022-12-21 41.80 42.95 41.20 42.53 10.8M
2022-12-20 41.65 43.24 40.70 42.17 14.0M
2022-12-19 40.55 42.54 40.55 41.56 12.0M
2022-12-16 44.77 45.17 41.45 41.57 21.8M
2022-12-15 44.44 46.01 42.80 46.00 18.7M
2022-12-14 45.00 45.50 43.88 44.53 12.1M
2022-12-13 46.88 48.53 44.60 45.06 19.0M
2022-12-12 47.90 48.64 46.70 46.91 15.7M
2022-12-09 49.38 50.72 48.58 49.24 12.0M
2022-12-08 49.90 52.04 49.11 50.28 14.9M
2022-12-07 51.01 52.94 49.60 50.50 19.2M
2022-12-06 52.75 53.26 49.80 51.63 23.2M
2022-12-05 49.93 54.44 48.40 53.80 31.3M
2022-12-02 45.88 51.00 45.81 49.49 32.2M
2022-12-01 46.51 48.57 45.50 46.63 22.9M
2022-11-30 48.62 50.53 46.29 47.52 28.9M
2022-11-29 46.20 48.53 46.14 47.30 25.5M
2022-11-28 45.11 47.75 44.06 46.08 23.1M
2022-11-25 47.50 49.88 45.72 46.30 36.2M
2022-11-24 43.06 47.74 43.06 47.74 24.6M
2022-11-23 41.00 44.40 41.00 43.40 27.6M
2022-11-22 44.39 44.50 40.31 40.93 29.9M
2022-11-21 40.48 44.35 40.04 44.35 37.0M
2022-11-18 39.59 41.38 39.18 40.32 15.6M
2022-11-17 40.01 41.30 38.97 39.99 14.6M
2022-11-16 42.00 43.40 40.01 40.29 18.3M
2022-11-15 39.32 42.20 38.88 42.20 21.4M
2022-11-14 39.00 40.83 38.94 39.31 14.4M
2022-11-11 42.20 42.40 39.50 39.83 18.1M
2022-11-10 41.00 41.98 40.31 40.66 16.5M
2022-11-09 43.36 43.77 41.90 41.94 20.1M
2022-11-08 44.51 45.10 41.23 42.00 26.6M
2022-11-07 43.11 47.96 43.11 45.50 36.1M
2022-11-04 42.00 45.55 41.69 44.41 31.4M
2022-11-03 39.87 42.65 39.60 41.82 27.1M
2022-11-02 39.51 41.20 38.01 40.04 26.9M
2022-11-01 39.50 41.32 39.00 40.04 21.1M
2022-10-31 37.95 39.90 37.22 39.88 22.4M
2022-10-28 40.77 41.42 38.92 38.92 31.0M
2022-10-27 48.69 49.20 43.16 43.24 39.8M
2022-10-26 47.00 49.45 46.20 47.80 29.3M
2022-10-25 45.79 49.22 44.60 48.61 38.7M
2022-10-24 46.31 47.16 42.58 44.83 37.7M
2022-10-21 39.99 44.07 39.66 44.07 35.9M
2022-10-20 41.10 41.61 39.31 40.06 23.8M
2022-10-19 42.90 46.69 41.68 42.26 37.0M
2022-10-18 40.30 44.10 40.12 42.93 37.3M
2022-10-17 38.58 40.30 36.95 40.09 25.0M
2022-10-14 40.94 41.86 40.04 40.27 23.8M
2022-10-13 40.50 42.88 39.60 40.14 28.3M
2022-10-12 40.00 42.90 38.20 41.57 32.9M
2022-10-11 38.22 40.64 37.60 40.18 27.9M
2022-10-10 37.81 38.92 36.00 38.19 22.3M
2022-09-30 42.06 42.29 39.00 39.50 28.3M
2022-09-29 44.24 44.50 40.53 42.30 30.2M
2022-09-28 50.10 50.22 44.06 44.06 36.2M
2022-09-27 49.35 49.95 47.36 48.95 34.7M
2022-09-26 45.35 51.15 44.55 49.01 52.9M
2022-09-23 46.10 47.47 44.80 46.50 40.3M
2022-09-22 49.87 49.87 44.47 44.47 56.2M
2022-09-21 46.66 49.41 46.66 49.41 24.3M
2022-09-20 41.50 44.92 41.10 44.92 16.7M
2022-09-19 39.01 42.27 39.01 40.84 31.3M
2022-09-16 39.21 40.80 38.30 38.43 21.6M
2022-09-15 42.06 42.51 38.05 38.96 27.1M
2022-09-14 42.01 42.90 40.41 41.64 25.7M
2022-09-13 41.99 42.79 38.85 42.02 33.8M
2022-09-09 45.21 45.59 40.00 42.00 42.2M
2022-09-08 46.01 47.53 43.67 44.30 56.2M
2022-09-07 43.81 43.81 41.11 43.81 48.3M
2022-09-06 39.83 39.83 39.83 39.83 1.4M
2022-09-05 36.21 36.21 36.21 36.21 3.6M
2022-09-02 31.01 32.92 31.01 32.92 20.4M
2022-09-01 29.50 29.93 29.10 29.93 16.2M
2022-08-31 30.24 30.50 27.21 27.21 30.3M
2022-08-30 32.33 32.84 30.09 30.23 22.9M
2022-08-29 30.91 33.17 30.91 32.35 18.5M
2022-08-26 31.95 33.22 31.02 32.16 25.6M
2022-08-25 33.05 33.52 30.02 31.50 31.0M
2022-08-24 33.88 35.16 32.10 33.03 40.9M
2022-08-23 31.88 33.73 31.72 33.73 30.2M
2022-08-22 29.05 30.66 28.50 30.66 36.4M
2022-08-19 30.97 31.20 27.87 27.87 44.7M
2022-08-18 28.21 30.97 28.21 30.97 49.3M
2022-08-17 28.16 29.90 27.99 28.15 36.1M
2022-08-16 26.87 29.70 26.87 29.00 47.8M
2022-08-15 25.36 27.66 25.01 27.00 28.7M
2022-08-12 25.30 26.87 24.90 25.97 34.9M
2022-08-11 25.30 25.74 24.49 25.00 21.7M
2022-08-10 25.50 26.57 24.59 25.54 31.4M
2022-08-09 25.60 26.26 24.07 25.52 39.3M
2022-08-08 22.60 24.64 22.38 24.64 16.5M
2022-08-05 23.70 24.13 21.91 22.40 28.1M
2022-08-04 24.80 24.99 22.51 23.35 37.7M
2022-08-03 24.98 27.56 24.43 24.60 49.2M
2022-08-02 24.00 26.34 23.89 25.05 35.7M
2022-08-01 25.26 25.72 24.05 24.65 32.4M
2022-07-29 25.52 26.90 25.00 25.00 35.6M
2022-07-28 24.15 26.71 24.15 25.53 41.8M
2022-07-27 23.78 25.24 23.78 24.56 35.3M
2022-07-26 24.10 25.07 23.04 24.20 42.5M
2022-07-25 27.57 28.00 25.07 25.07 54.8M
2022-07-22 29.30 30.73 27.60 27.86 60.1M
2022-07-21 31.07 32.48 29.59 30.08 71.7M
2022-07-20 29.90 31.78 27.55 30.92 80.3M
2022-07-19 29.95 29.95 29.95 29.95 8.1M
2022-07-18 26.80 27.23 26.50 27.23 11.7M
2022-07-15 23.11 24.75 21.66 24.75 55.6M
2022-07-14 24.30 26.30 22.50 22.50 59.2M
2022-07-13 23.99 26.43 23.24 25.00 55.4M
2022-07-12 27.20 27.33 24.48 24.48 47.9M
2022-07-11 28.00 28.85 23.72 27.20 60.0M
2022-07-08 23.60 26.35 23.20 26.35 58.7M
2022-07-07 21.50 25.00 20.81 24.55 66.8M
2022-07-06 22.02 23.50 21.52 23.12 61.9M
2022-07-05 23.05 23.79 21.87 21.87 54.7M
2022-07-04 22.19 24.30 21.00 24.30 72.6M
2022-07-01 21.56 23.33 20.00 23.33 66.4M
2022-06-30 21.21 21.21 19.18 21.21 91.0M
2022-06-29 19.28 19.28 19.28 19.28 1.8M
2022-06-28 17.53 17.53 17.53 17.53 1.3M
2022-06-27 15.94 15.94 15.94 15.94 1.6M
2022-06-24 14.49 14.49 14.49 14.49 3.5M
2022-06-23 11.70 13.17 11.66 13.17 18.0M
2022-06-22 11.61 11.99 11.41 11.97 11.6M
2022-06-21 11.46 12.00 11.07 11.85 17.8M
2022-06-20 10.46 11.39 10.45 11.39 6.1M
2022-06-17 10.32 10.39 10.16 10.35 1.2M
2022-06-16 10.29 10.43 10.25 10.32 1.2M
2022-06-15 10.19 10.44 10.18 10.24 1.6M
2022-06-14 10.11 10.20 9.92 10.18 2.0M
2022-06-13 10.28 10.35 10.10 10.20 2.3M
2022-06-10 10.22 10.39 10.20 10.34 1.1M
2022-06-09 10.59 10.59 10.14 10.20 2.1M
2022-06-08 10.61 10.65 10.31 10.44 1.5M
2022-06-07 10.83 10.84 10.48 10.55 2.0M
2022-06-06 10.54 10.83 10.44 10.76 2.2M
2022-06-02 10.30 10.56 10.13 10.52 2.1M
2022-06-01 10.20 10.33 10.11 10.28 1.8M
2022-05-31 10.05 10.21 10.00 10.20 1.8M
2022-05-30 10.10 10.11 9.95 10.03 1.1M
2022-05-27 10.02 10.19 9.95 10.05 1.6M
2022-05-26 9.96 10.03 9.76 9.97 1.1M
2022-05-25 9.63 9.93 9.63 9.92 1.1M
2022-05-24 10.11 10.13 9.65 9.70 1.7M
2022-05-23 10.08 10.19 9.96 10.11 1.8M
2022-05-20 9.97 10.05 9.90 10.02 1.2M
2022-05-19 9.75 9.90 9.69 9.88 0.9M
2022-05-18 9.76 9.95 9.61 9.86 1.3M
2022-05-17 9.81 9.81 9.68 9.71 1.0M
2022-05-16 9.82 10.02 9.76 9.81 1.3M
2022-05-13 10.02 10.08 9.81 9.90 1.1M
2022-05-12 9.85 9.98 9.80 9.93 1.3M
2022-05-11 9.92 10.09 9.84 9.88 1.3M
2022-05-10 9.76 9.98 9.66 9.94 1.1M
2022-05-09 9.80 9.99 9.72 9.84 0.8M
2022-05-06 9.75 9.83 9.52 9.79 1.4M
2022-05-05 9.74 9.97 9.61 9.83 1.7M
2022-04-29 9.28 9.80 9.25 9.73 2.0M
2022-04-28 9.40 9.40 9.12 9.17 1.2M
2022-04-27 9.00 9.40 8.85 9.38 1.8M
2022-04-26 9.55 9.61 9.07 9.08 1.4M
2022-04-25 10.26 10.40 9.45 9.46 2.2M
2022-04-22 10.38 10.54 10.19 10.45 0.8M
2022-04-21 10.83 10.83 10.38 10.39 1.5M
2022-04-20 10.63 10.75 10.61 10.66 0.7M
2022-04-19 10.67 10.67 10.50 10.65 0.4M
2022-04-18 10.51 10.61 10.25 10.59 0.6M
2022-04-15 10.73 10.73 10.46 10.51 0.7M
2022-04-14 10.64 10.88 10.60 10.71 0.7M
2022-04-13 10.70 10.81 10.61 10.67 0.9M
2022-04-12 10.56 10.80 10.44 10.74 0.8M
2022-04-11 10.79 10.85 10.48 10.51 1.2M
2022-04-08 10.99 11.03 10.73 10.79 1.2M
2022-04-07 11.24 11.27 10.98 10.98 1.6M
2022-04-06 11.07 11.33 11.02 11.24 1.2M
2022-04-01 11.17 11.20 11.05 11.12 1.2M
2022-03-31 11.04 11.21 10.96 11.18 2.0M
2022-03-30 10.99 11.08 10.91 11.04 1.1M
2022-03-29 11.21 11.37 10.94 10.97 1.2M
2022-03-28 11.08 11.21 11.00 11.19 1.1M
2022-03-25 11.06 11.22 11.05 11.09 1.0M
2022-03-24 11.20 11.31 11.03 11.03 1.2M
2022-03-23 11.27 11.39 11.24 11.29 1.1M
2022-03-22 11.33 11.43 11.26 11.31 1.2M
2022-03-21 11.36 11.45 11.26 11.33 1.7M
2022-03-18 11.16 11.26 11.10 11.20 0.9M
2022-03-17 11.27 11.37 11.13 11.16 0.8M
2022-03-16 10.91 11.13 10.63 11.07 1.1M
2022-03-15 11.32 11.32 10.79 10.80 1.5M
2022-03-14 11.71 11.71 11.31 11.32 1.0M
2022-03-11 11.50 11.75 11.16 11.71 2.0M
2022-03-10 11.60 11.69 11.50 11.53 1.3M
2022-03-09 11.55 11.64 10.71 11.52 2.7M
2022-03-08 11.73 11.83 11.45 11.52 1.4M
2022-03-07 12.00 12.00 11.73 11.79 1.6M
2022-03-04 12.05 12.16 11.96 11.96 1.5M
2022-03-03 12.23 12.23 12.09 12.11 1.2M
2022-03-02 12.15 12.23 12.08 12.19 1.0M
2022-03-01 12.12 12.19 12.09 12.19 1.1M
2022-02-28 12.20 12.20 11.93 12.12 1.1M
2022-02-25 12.17 12.30 12.09 12.14 1.3M
2022-02-24 12.40 12.46 11.96 12.08 2.7M
2022-02-23 12.11 12.54 12.11 12.45 2.6M
2022-02-22 12.25 12.28 12.08 12.13 1.8M
2022-02-21 12.19 12.30 12.13 12.30 1.6M
2022-02-18 12.05 12.14 11.98 12.12 0.9M
2022-02-17 12.16 12.24 12.02 12.05 1.2M
2022-02-16 12.24 12.30 12.11 12.16 1.0M
2022-02-15 12.01 12.30 12.01 12.15 1.0M
2022-02-14 11.96 12.19 11.92 12.08 0.8M
2022-02-11 12.28 12.36 12.01 12.11 1.2M
2022-02-10 12.33 12.40 12.21 12.29 0.9M
2022-02-09 12.19 12.37 12.14 12.32 1.5M
2022-02-08 11.99 12.25 11.91 12.22 1.6M
2022-02-07 11.97 12.10 11.97 11.99 0.9M
2022-01-28 11.75 11.98 11.71 11.87 1.0M
2022-01-27 12.16 12.16 11.66 11.70 1.8M
2022-01-26 12.16 12.22 11.92 12.11 1.7M
2022-01-25 12.41 12.45 12.00 12.01 2.9M
2022-01-24 12.54 12.71 12.31 12.36 2.3M
2022-01-21 12.75 12.89 12.55 12.68 1.5M
2022-01-20 13.09 13.13 12.69 12.70 3.9M
2022-01-19 12.82 13.05 12.75 13.05 4.0M
2022-01-18 12.90 12.95 12.73 12.79 2.3M
2022-01-17 12.65 12.98 12.58 12.91 3.8M
2022-01-14 12.77 12.81 12.54 12.54 2.6M
2022-01-13 12.84 12.86 12.73 12.77 2.6M
2022-01-12 12.67 12.88 12.67 12.79 2.4M
2022-01-11 12.80 12.88 12.65 12.70 2.1M
2022-01-10 12.58 12.95 12.51 12.80 3.0M
2022-01-07 12.73 12.86 12.55 12.63 2.1M
2022-01-06 12.68 12.82 12.63 12.79 1.8M
2022-01-05 12.68 12.85 12.54 12.70 2.4M
2022-01-04 12.60 12.74 12.57 12.70 2.3M