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
2023-12-29 20.51 21.54 20.47 21.22 12.1M
2023-12-28 19.10 20.62 19.10 20.45 9.8M
2023-12-27 18.97 19.42 18.95 19.41 3.8M
2023-12-26 19.81 19.81 19.00 19.06 4.0M
2023-12-25 19.48 19.70 19.25 19.58 3.5M
2023-12-22 19.90 20.21 19.50 19.63 5.3M
2023-12-21 19.68 20.02 19.32 19.87 5.0M
2023-12-20 20.12 20.19 19.70 19.80 3.4M
2023-12-19 19.97 20.28 19.77 20.11 4.0M
2023-12-18 20.38 20.66 19.85 19.96 5.4M
2023-12-15 20.80 21.05 20.42 20.46 5.6M
2023-12-14 21.16 21.32 20.71 20.80 5.2M
2023-12-13 21.40 21.49 20.88 20.91 6.5M
2023-12-12 21.86 21.93 21.35 21.50 9.3M
2023-12-11 20.58 22.45 20.48 21.79 16.8M
2023-12-08 21.00 21.26 20.66 20.71 6.9M
2023-12-07 21.50 21.50 20.61 20.97 8.9M
2023-12-06 21.40 21.87 21.19 21.56 7.7M
2023-12-05 22.00 22.35 21.33 21.43 9.3M
2023-12-04 22.40 22.60 22.04 22.21 8.0M
2023-12-01 22.79 22.95 22.20 22.43 13.4M
2023-11-30 22.44 23.77 22.44 22.79 21.1M
2023-11-29 23.18 23.41 22.51 22.65 23.2M
2023-11-28 20.88 22.72 20.51 22.72 17.0M
2023-11-27 21.05 21.16 20.48 20.65 10.9M
2023-11-24 22.10 22.25 21.22 21.39 15.6M
2023-11-23 23.20 23.29 22.28 22.52 18.5M
2023-11-22 23.30 25.38 22.83 23.85 36.3M
2023-11-21 23.00 24.34 22.79 24.34 29.6M
2023-11-20 21.22 22.52 21.22 22.13 14.8M
2023-11-17 20.93 21.20 20.81 21.14 3.2M
2023-11-16 21.11 21.53 20.93 20.96 4.7M
2023-11-15 21.40 21.55 21.28 21.32 4.9M
2023-11-14 20.98 21.28 20.78 21.20 4.4M
2023-11-13 20.70 21.00 20.70 20.91 3.5M
2023-11-10 20.62 20.84 20.48 20.74 3.5M
2023-11-09 20.71 21.05 20.66 20.72 4.3M
2023-11-08 20.82 20.90 20.58 20.72 4.6M
2023-11-07 20.67 20.87 20.52 20.79 4.1M
2023-11-06 20.20 20.77 20.19 20.70 5.4M
2023-11-03 19.62 20.24 19.60 20.10 4.9M
2023-11-02 20.12 20.35 19.58 19.60 3.5M
2023-11-01 19.71 20.28 19.71 19.96 4.3M
2023-10-31 19.96 20.15 19.60 19.77 4.6M
2023-10-30 19.39 20.13 19.32 20.00 5.7M
2023-10-27 19.01 19.69 18.85 19.60 8.0M
2023-10-26 18.57 18.99 18.47 18.98 4.5M
2023-10-25 19.10 19.36 18.62 18.75 4.8M
2023-10-24 18.27 19.19 18.27 18.90 6.0M
2023-10-23 19.04 19.06 18.13 18.23 5.9M
2023-10-20 19.01 19.70 19.01 19.26 4.9M
2023-10-19 19.60 19.89 19.13 19.21 6.8M
2023-10-18 20.36 20.47 19.72 19.82 9.3M
2023-10-17 20.00 22.09 20.00 20.94 13.9M
2023-10-16 20.83 20.83 19.95 20.08 6.3M
2023-10-13 21.20 21.22 20.70 20.76 8.4M
2023-10-12 20.70 21.64 20.70 21.50 13.2M
2023-10-11 20.51 21.30 20.15 20.70 8.9M
2023-10-10 20.37 20.94 20.31 20.50 5.8M
2023-10-09 20.30 20.49 20.08 20.23 3.8M
2023-09-28 20.15 20.60 20.15 20.49 5.1M
2023-09-27 19.95 20.56 19.93 20.07 4.9M
2023-09-26 20.14 20.31 19.93 19.99 3.6M
2023-09-25 20.43 20.68 20.11 20.29 4.1M
2023-09-22 20.05 20.62 19.99 20.58 3.8M
2023-09-21 20.38 20.54 19.98 20.14 3.4M
2023-09-20 20.70 20.86 20.35 20.37 3.4M
2023-09-19 21.18 21.18 20.62 20.70 4.6M
2023-09-18 21.29 21.69 21.00 21.30 3.7M
2023-09-15 21.48 21.58 21.13 21.34 4.0M
2023-09-14 21.50 21.85 21.23 21.40 4.2M
2023-09-13 22.08 22.38 21.41 21.71 6.7M
2023-09-12 22.13 22.55 21.94 22.12 6.9M
2023-09-11 22.32 22.32 21.73 22.14 6.6M
2023-09-08 22.10 22.35 21.94 22.32 7.5M
2023-09-07 23.00 23.06 22.12 22.16 11.5M
2023-09-06 23.10 23.50 22.78 23.06 21.6M
2023-09-05 21.30 23.56 21.21 23.56 21.6M
2023-09-04 21.15 21.48 20.77 21.42 6.4M
2023-09-01 20.89 21.21 20.79 20.94 2.7M
2023-08-31 20.91 21.04 20.67 20.93 3.4M
2023-08-30 20.78 21.27 20.60 21.00 6.4M
2023-08-29 19.76 20.78 19.70 20.70 7.9M
2023-08-28 20.95 21.32 19.54 19.70 7.5M
2023-08-25 20.54 20.69 19.82 19.96 5.3M
2023-08-24 20.73 21.07 20.40 20.76 5.6M
2023-08-23 21.15 21.25 20.60 20.61 4.3M
2023-08-22 21.50 21.82 20.78 21.30 5.9M
2023-08-21 21.92 22.12 21.41 21.47 4.6M
2023-08-18 22.61 22.80 21.99 21.99 4.5M
2023-08-17 22.85 23.07 22.24 22.69 4.7M
2023-08-16 22.78 23.40 22.71 22.93 3.3M
2023-08-15 23.76 23.85 22.78 22.94 5.6M
2023-08-14 23.28 23.90 23.05 23.87 3.7M
2023-08-11 24.05 24.18 23.60 23.60 4.0M
2023-08-10 24.51 24.65 24.01 24.05 4.3M
2023-08-09 24.21 24.48 24.15 24.43 2.9M
2023-08-08 24.67 24.77 24.28 24.33 4.4M
2023-08-07 24.91 24.92 24.55 24.76 3.8M
2023-08-04 24.64 24.96 24.63 24.87 4.7M
2023-08-03 24.60 24.94 24.46 24.64 4.4M
2023-08-02 24.64 25.18 24.44 24.78 6.4M
2023-08-01 25.41 25.41 24.82 24.88 6.6M
2023-07-31 25.26 25.60 24.80 25.28 7.1M
2023-07-28 25.16 25.70 25.15 25.42 10.1M
2023-07-27 26.53 26.96 26.01 26.07 12.6M
2023-07-26 27.16 27.85 26.65 26.99 20.4M
2023-07-25 29.81 29.81 26.53 27.14 28.1M
2023-07-24 27.17 27.17 27.16 27.17 6.1M
2023-07-21 24.98 25.15 24.63 24.70 4.5M
2023-07-20 25.84 26.14 24.96 25.03 7.4M
2023-07-19 25.88 26.07 25.60 25.78 5.5M
2023-07-18 26.33 26.39 25.83 25.90 4.6M
2023-07-17 26.49 26.49 25.78 26.17 8.2M
2023-07-14 27.71 27.81 26.95 27.05 8.0M
2023-07-13 27.40 28.06 27.19 27.62 10.2M
2023-07-12 28.45 28.50 27.50 27.51 7.6M
2023-07-11 28.33 28.84 27.81 28.14 8.0M
2023-07-10 28.43 28.91 28.15 28.29 8.7M
2023-07-07 29.60 29.60 28.16 28.18 14.6M
2023-07-06 29.71 30.20 29.41 29.75 10.3M
2023-07-05 29.83 30.36 29.60 29.67 16.1M
2023-07-04 30.37 30.73 29.40 29.98 22.7M
2023-07-03 28.98 30.65 28.98 29.76 41.0M
2023-06-30 25.67 28.34 25.67 28.34 30.0M
2023-06-29 26.59 26.86 25.73 25.76 23.3M
2023-06-28 26.30 27.84 25.80 26.59 31.6M
2023-06-27 23.77 25.95 23.72 25.31 13.5M
2023-06-26 24.65 24.95 23.72 23.78 6.0M
2023-06-21 25.74 26.09 24.74 24.80 5.8M
2023-06-20 25.88 26.26 25.47 25.50 5.8M
2023-06-19 25.67 26.19 25.47 25.93 7.7M
2023-06-16 25.09 25.80 24.82 25.73 11.0M
2023-06-15 24.30 25.33 24.20 25.09 9.6M
2023-06-14 24.84 24.84 24.23 24.32 4.5M
2023-06-13 24.82 24.95 24.60 24.68 3.4M
2023-06-12 24.65 24.96 24.45 24.83 4.2M
2023-06-09 24.46 24.72 24.23 24.62 4.9M
2023-06-08 24.75 25.16 24.40 24.49 6.1M
2023-06-07 25.17 25.49 24.65 24.80 6.4M
2023-06-06 26.28 26.33 25.01 25.06 8.7M
2023-06-05 26.50 26.79 26.35 26.51 5.3M
2023-06-02 25.60 26.77 25.56 26.50 11.2M
2023-06-01 26.50 26.50 25.27 25.57 11.8M
2023-05-31 26.92 27.08 26.43 26.50 5.8M
2023-05-30 26.73 27.06 26.19 27.04 8.1M
2023-05-29 27.92 27.93 26.63 26.80 10.2M
2023-05-26 28.56 28.63 27.27 27.53 13.6M
2023-05-25 29.02 29.70 28.15 28.62 13.7M
2023-05-24 28.00 29.49 27.12 28.88 14.9M
2023-05-23 29.00 30.11 28.59 28.86 19.4M
2023-05-22 28.63 29.06 28.18 28.70 10.5M
2023-05-19 29.33 29.34 28.45 28.60 10.6M
2023-05-18 29.04 29.71 28.81 29.33 16.9M
2023-05-17 30.51 30.51 29.28 29.56 24.8M
2023-05-16 27.78 30.66 27.71 30.66 20.3M
2023-05-15 26.92 27.99 26.80 27.91 10.2M
2023-05-12 27.60 28.48 26.90 26.94 9.9M
2023-05-11 27.35 29.87 26.67 28.23 18.1M
2023-05-10 26.46 27.78 26.04 27.44 9.9M
2023-05-09 27.71 27.73 26.48 26.55 8.2M
2023-05-08 26.81 27.94 26.81 27.68 7.8M
2023-05-05 27.82 27.95 26.65 26.74 5.8M
2023-05-04 27.33 28.05 27.27 27.81 6.0M
2023-04-28 26.35 27.70 26.35 27.65 8.3M
2023-04-27 27.07 27.31 26.45 26.54 6.8M
2023-04-26 26.22 27.60 26.22 27.20 9.9M
2023-04-25 28.01 28.01 26.18 26.56 9.0M
2023-04-24 27.44 28.50 26.69 27.79 11.9M
2023-04-21 28.36 29.09 27.51 27.53 13.4M
2023-04-20 28.68 29.10 28.01 28.14 6.6M
2023-04-19 29.15 29.33 28.56 28.63 7.1M
2023-04-18 29.17 29.65 28.82 29.38 7.1M
2023-04-17 30.28 30.54 29.26 29.39 7.8M
2023-04-14 29.45 30.28 29.45 29.68 6.7M
2023-04-13 30.36 30.50 29.44 29.59 9.1M
2023-04-12 30.31 31.07 30.10 30.51 9.2M
2023-04-11 31.68 31.69 30.03 30.30 13.6M
2023-04-10 31.30 32.18 31.09 31.66 10.3M
2023-04-07 31.31 31.80 31.10 31.54 9.1M
2023-04-06 31.25 32.19 31.02 31.45 12.4M
2023-04-04 32.00 32.89 31.20 31.46 18.1M
2023-04-03 32.00 32.70 31.11 32.50 24.3M
2023-03-31 29.20 32.03 29.13 32.03 15.1M
2023-03-30 28.80 29.46 28.80 29.12 9.9M
2023-03-29 29.69 30.40 29.54 29.58 7.9M
2023-03-28 30.69 30.79 29.86 29.95 8.0M
2023-03-27 30.26 31.10 30.00 30.69 9.0M
2023-03-24 31.43 31.46 30.38 30.65 9.5M
2023-03-23 30.72 30.96 30.47 30.68 6.2M
2023-03-22 31.44 31.81 30.86 31.02 7.3M
2023-03-21 31.30 31.58 30.38 31.44 9.9M
2023-03-20 30.60 31.58 29.90 30.91 11.8M
2023-03-17 31.62 31.82 30.90 30.91 9.3M
2023-03-16 33.00 33.18 31.27 31.30 11.6M
2023-03-15 32.45 33.96 32.45 33.45 12.9M
2023-03-14 32.70 32.90 31.32 32.36 9.5M
2023-03-13 32.45 33.09 31.44 32.62 13.3M
2023-03-10 34.59 34.61 32.28 32.78 16.5M
2023-03-09 35.99 36.07 34.60 34.60 10.3M
2023-03-08 35.22 36.44 35.19 35.79 7.1M
2023-03-07 37.19 37.21 35.66 35.66 10.0M
2023-03-06 37.94 37.94 36.14 37.33 11.1M
2023-03-03 38.55 38.55 37.21 38.14 9.5M
2023-03-02 39.29 39.65 38.38 38.66 7.3M
2023-03-01 39.44 39.56 39.05 39.39 5.4M
2023-02-28 39.01 39.83 39.01 39.68 4.3M
2023-02-27 40.60 41.22 39.53 39.53 9.6M
2023-02-24 40.78 42.36 40.78 41.25 14.0M
2023-02-23 40.68 41.41 40.41 40.78 9.6M
2023-02-22 40.59 41.39 40.03 40.17 8.1M
2023-02-21 39.90 41.38 39.40 41.06 13.0M
2023-02-20 38.80 40.30 38.08 39.99 9.4M
2023-02-17 39.91 40.07 38.90 38.95 8.0M
2023-02-16 39.69 41.00 38.91 40.32 13.0M
2023-02-15 41.00 41.15 39.50 39.69 9.5M
2023-02-14 41.22 41.22 40.39 40.83 7.2M
2023-02-13 40.60 41.60 40.22 41.23 8.3M
2023-02-10 41.11 41.26 40.15 40.60 8.6M
2023-02-09 41.06 41.99 40.56 41.27 9.2M
2023-02-08 41.04 42.00 40.91 41.68 8.9M
2023-02-07 41.77 43.00 40.20 41.31 14.3M
2023-02-06 42.75 42.75 41.75 42.16 7.2M
2023-02-03 43.59 43.59 42.31 42.96 8.9M
2023-02-02 45.00 45.40 43.60 43.95 11.5M
2023-02-01 43.50 45.13 43.23 45.05 15.5M
2023-01-31 43.66 44.17 42.82 43.44 11.9M
2023-01-30 44.25 45.13 43.51 44.10 14.2M
2023-01-20 42.95 44.27 42.57 44.09 8.5M
2023-01-19 43.18 43.40 42.49 42.95 7.4M
2023-01-18 43.52 44.20 41.66 43.65 12.4M
2023-01-17 42.49 44.08 42.19 43.20 13.4M
2023-01-16 42.81 42.81 41.63 42.26 11.7M
2023-01-13 44.58 44.82 42.55 43.29 11.5M
2023-01-12 44.90 45.04 43.62 43.79 11.0M
2023-01-11 45.96 46.18 44.61 44.97 10.4M
2023-01-10 47.44 47.44 45.35 46.15 16.5M
2023-01-09 47.52 49.22 46.84 47.24 21.3M
2023-01-06 47.03 48.05 46.50 46.93 18.5M
2023-01-05 45.60 47.81 44.56 47.29 24.4M
2023-01-04 44.28 46.23 44.20 45.09 20.6M
2023-01-03 44.46 44.80 42.58 43.99 20.0M