传艺科技（002866）历史行情

以下为传艺科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	16.760	18.590	18.590	16.180	1.690	10.000%	3,665.97万	6.50亿	19.949%
2026-10-07	16.570	16.900	16.900	16.300	1.540	10.026%	3,427.72万	5.77亿	18.652%
2026-10-06	16.570	16.900	16.900	16.300	1.540	10.026%	3,427.72万	5.77亿	18.652%
2026-10-05	16.570	16.900	16.900	16.300	1.540	10.026%	3,427.72万	5.77亿	18.652%
2026-10-02	16.570	16.900	16.900	16.300	1.540	10.026%	3,427.72万	5.77亿	18.652%
2026-10-01	16.570	16.900	16.900	16.300	1.540	10.026%	3,427.72万	5.77亿	18.652%
2026-09-30	16.570	16.900	16.900	16.300	1.540	10.026%	34.28万	0.00亿	0.000%
2026-09-29	14.260	15.360	15.360	14.260	1.400	10.029%	12.49万	0.00亿	0.000%
2026-09-28	14.390	13.960	14.390	13.730	-0.340	-2.378%	5.47万	0.00亿	0.000%
2026-09-27	14.470	14.300	14.650	14.280	-0.180	-1.243%	405.69万	0.59亿	2.208%
2026-09-24	14.470	14.300	14.650	14.280	-0.180	-1.243%	4.06万	0.00亿	0.000%
2026-09-23	14.560	14.480	14.580	14.380	-0.080	-0.549%	3.58万	0.00亿	0.000%
2026-09-22	14.580	14.560	14.680	14.470	0.040	0.275%	4.48万	0.00亿	0.000%
2026-09-21	14.510	14.520	14.570	14.450	0.010	0.069%	4.26万	0.00亿	0.000%
2026-09-18	14.520	14.510	14.620	14.450	0.100	0.694%	3.79万	0.00亿	0.000%
2026-09-17	14.630	14.410	14.630	14.300	-0.220	-1.504%	4.21万	0.00亿	0.000%
2026-09-16	14.480	14.630	14.710	14.250	0.170	1.176%	5.23万	0.00亿	0.000%
2026-09-15	14.440	14.460	14.670	14.350	0.020	0.139%	5.85万	0.00亿	0.000%
2026-09-14	13.850	14.440	14.770	13.850	0.460	3.290%	8.09万	0.00亿	0.000%
2026-09-11	14.040	13.980	14.090	13.680	-0.140	-0.992%	4.34万	0.00亿	0.000%
2026-09-10	14.220	14.120	14.290	14.070	-0.210	-1.465%	2.76万	0.00亿	0.000%
2026-09-09	14.490	14.330	14.530	14.250	-0.200	-1.376%	3.44万	0.00亿	0.000%
2026-09-08	14.480	14.530	14.600	14.390	0.010	0.069%	3.04万	0.00亿	0.000%
2026-09-07	14.370	14.520	14.570	14.300	0.150	1.044%	3.76万	0.00亿	0.000%
2026-09-04	14.740	14.370	14.880	14.250	-0.160	-1.101%	6.51万	0.00亿	0.000%
2026-09-03	14.970	14.530	14.980	14.500	-0.290	-1.957%	4.59万	0.00亿	0.000%
2026-09-02	14.900	14.820	14.980	14.690	-0.230	-1.528%	4.05万	0.00亿	0.000%
2026-09-01	15.060	15.050	15.180	14.910	-0.010	-0.066%	4.83万	0.00亿	0.000%
2026-08-31	14.760	15.060	15.080	14.710	0.160	1.074%	4.45万	0.00亿	0.000%
2026-08-28	14.850	14.900	15.020	14.810	-0.010	-0.067%	4.32万	0.00亿	0.000%
2026-08-27	14.800	14.910	15.000	14.710	-0.010	-0.067%	4.79万	0.00亿	0.000%
2026-08-26	14.950	14.920	15.150	14.730	-0.050	-0.334%	4.54万	0.00亿	0.000%
2026-08-25	14.580	14.970	15.010	14.500	0.210	1.423%	6.03万	0.00亿	0.000%
2026-08-24	14.850	14.760	15.390	14.650	0.050	0.340%	9.58万	0.00亿	0.000%
2026-08-21	14.510	14.710	14.770	14.280	0.020	0.136%	5.12万	0.00亿	0.000%
2026-08-20	14.890	14.690	14.910	14.550	0.090	0.616%	5.11万	0.00亿	0.000%
2026-08-19	15.120	14.600	15.250	14.600	-0.800	-5.195%	8.98万	0.00亿	0.000%
2026-08-18	15.640	15.400	15.700	15.120	-0.230	-1.472%	11.20万	0.00亿	0.000%
2026-08-17	15.460	15.630	15.660	15.090	-0.080	-0.509%	13.30万	0.00亿	0.000%
2026-08-14	15.630	15.710	15.960	15.500	0.080	0.512%	7.05万	0.00亿	0.000%
2026-08-13	16.160	15.630	16.290	15.550	-0.330	-2.068%	8.83万	0.00亿	0.000%
2026-08-12	15.770	15.960	15.970	15.700	0.130	0.821%	6.46万	0.00亿	0.000%
2026-08-11	15.660	15.830	15.910	15.500	0.120	0.764%	7.91万	0.00亿	0.000%
2026-08-10	15.430	15.710	15.710	15.300	0.280	1.815%	9.19万	0.00亿	0.000%
2026-08-07	15.350	15.430	15.450	15.100	0.010	0.065%	10.11万	0.00亿	0.000%
2026-08-06	15.500	15.420	15.680	15.140	-0.140	-0.900%	12.70万	0.00亿	0.000%
2026-08-05	15.260	15.560	15.790	15.210	0.300	1.966%	15.04万	0.00亿	0.000%
2026-08-04	15.100	15.260	15.300	14.940	0.190	1.261%	13.01万	0.00亿	0.000%
2026-08-03	14.900	15.070	15.140	14.670	0.120	0.803%	14.37万	0.00亿	0.000%
2026-07-31	14.760	14.950	15.110	14.600	0.260	1.770%	17.00万	0.00亿	0.000%
2026-07-30	14.600	14.690	15.480	14.450	0.080	0.548%	18.81万	0.00亿	0.000%
2026-07-29	14.150	14.610	14.670	13.950	0.450	3.178%	13.65万	0.00亿	0.000%
2026-07-28	13.930	14.160	14.430	13.860	0.090	0.640%	11.67万	0.00亿	0.000%
2026-07-27	13.390	14.070	14.190	13.360	0.560	4.145%	12.61万	0.00亿	0.000%
2026-07-24	14.010	13.510	14.270	13.500	-0.920	-6.376%	13.53万	0.00亿	0.000%
2026-07-23	14.000	14.430	14.430	13.770	-0.140	-0.961%	18.91万	0.00亿	0.000%
2026-07-22	14.750	14.570	15.050	14.180	-1.070	-6.841%	27.40万	0.00亿	0.000%
2026-07-21	14.990	15.640	15.920	14.980	0.790	5.320%	32.85万	0.00亿	0.000%
2026-07-20	14.580	14.850	14.850	14.580	1.350	10.000%	7.70万	0.00亿	0.000%
2026-07-17	13.990	13.500	14.670	13.350	-0.390	-2.808%	12.31万	0.00亿	0.000%
2026-07-16	13.900	13.890	14.250	13.740	-0.060	-0.430%	6.18万	0.00亿	0.000%
2026-07-15	14.010	13.950	14.250	13.850	-0.020	-0.143%	5.32万	0.00亿	0.000%
2026-07-14	13.500	13.970	14.000	13.300	0.370	2.721%	7.01万	0.00亿	0.000%
2026-07-13	14.600	13.600	14.610	13.510	-0.930	-6.401%	7.20万	0.00亿	0.000%
2026-07-10	14.510	14.530	14.880	14.420	-0.030	-0.206%	6.69万	0.00亿	0.000%
2026-07-09	14.550	14.560	14.650	13.900	0.080	0.552%	6.38万	0.00亿	0.000%
2026-07-08	14.950	14.480	14.950	14.410	-0.410	-2.754%	5.39万	0.00亿	0.000%
2026-07-07	15.320	14.890	15.500	14.800	-0.460	-2.997%	5.73万	0.00亿	0.000%
2026-07-06	15.900	15.350	16.020	15.310	-0.490	-3.093%	6.46万	0.00亿	0.000%
2026-07-03	15.850	15.840	16.090	15.800	-0.010	-0.063%	5.82万	0.00亿	0.000%
2026-07-02	16.180	15.850	16.520	15.810	-0.500	-3.058%	8.31万	0.00亿	0.000%
2026-07-01	16.400	16.350	16.690	16.140	0.000	0.000%	8.64万	0.00亿	0.000%
2026-06-30	16.400	16.350	16.400	15.700	0.570	3.612%	9.61万	0.00亿	0.000%
2026-06-29	16.130	15.780	16.230	15.540	-0.360	-2.230%	8.94万	0.00亿	0.000%
2026-06-26	17.360	16.140	17.680	16.090	-1.510	-8.555%	15.73万	0.00亿	0.000%
2026-06-25	17.520	17.650	18.500	17.330	0.250	1.437%	15.20万	0.00亿	0.000%
2026-06-24	17.560	17.400	17.760	17.050	-0.270	-1.528%	6.74万	0.00亿	0.000%
2026-06-23	17.720	17.670	18.230	17.560	-0.130	-0.730%	7.58万	0.00亿	0.000%
2026-06-22	17.820	17.800	17.950	17.320	-0.170	-0.946%	8.23万	0.00亿	0.000%
2026-06-18	18.080	17.970	18.090	17.770	-0.210	-1.155%	6.20万	0.00亿	0.000%
2026-06-17	18.250	18.180	18.470	18.060	-0.230	-1.249%	6.04万	0.00亿	0.000%
2026-06-16	17.970	18.410	18.550	17.670	0.430	2.392%	7.62万	0.00亿	0.000%
2026-06-15	17.480	17.980	18.120	17.480	0.550	3.155%	6.83万	0.00亿	0.000%
2026-06-12	17.510	17.430	17.790	17.320	0.190	1.102%	7.27万	0.00亿	0.000%
2026-06-11	17.480	17.240	17.660	17.100	-0.430	-2.434%	7.37万	0.00亿	0.000%
2026-06-10	17.860	17.670	18.100	17.450	-0.480	-2.645%	7.79万	0.00亿	0.000%
2026-06-09	18.470	18.150	18.500	17.680	0.070	0.387%	8.81万	0.00亿	0.000%
2026-06-08	18.500	18.080	18.880	17.710	-1.030	-5.390%	12.27万	0.00亿	0.000%
2026-06-05	18.800	19.110	19.480	18.430	0.220	1.165%	13.66万	0.00亿	0.000%
2026-06-04	20.400	18.890	20.490	18.890	-2.100	-10.005%	19.98万	0.00亿	0.000%
2026-06-03	21.350	20.990	21.490	20.630	-0.910	-4.155%	19.18万	0.00亿	0.000%
2026-06-02	20.900	21.900	21.900	20.260	1.320	6.414%	24.84万	0.00亿	0.000%
2026-06-01	20.060	20.580	21.100	20.060	0.720	3.625%	14.74万	0.00亿	0.000%
2026-05-29	20.570	19.860	20.640	19.740	-0.600	-2.933%	7.98万	0.00亿	0.000%
2026-05-28	20.230	20.460	20.580	19.840	0.140	0.689%	8.12万	0.00亿	0.000%
2026-05-27	20.680	20.320	20.950	20.180	-0.460	-2.214%	8.46万	0.00亿	0.000%
2026-05-26	21.090	20.780	21.100	20.410	-0.480	-2.258%	10.01万	0.00亿	0.000%
2026-05-25	22.010	21.260	22.050	21.130	-0.740	-3.364%	12.15万	0.00亿	0.000%
2026-05-22	21.440	22.000	22.100	21.270	0.720	3.383%	12.18万	0.00亿	0.000%
2026-05-21	22.390	21.280	22.630	21.270	-1.140	-5.085%	13.29万	0.00亿	0.000%
2026-05-20	22.460	22.420	22.590	21.600	-0.070	-0.311%	13.97万	0.00亿	0.000%
2026-05-19	22.290	22.490	22.550	21.840	-0.010	-0.044%	12.64万	0.00亿	0.000%
2026-05-18	22.600	22.500	22.710	22.200	-0.370	-1.618%	11.99万	0.00亿	0.000%
2026-05-15	23.180	22.870	23.700	22.570	-0.310	-1.337%	16.07万	0.00亿	0.000%
2026-05-14	24.420	23.180	24.480	23.100	-1.330	-5.426%	23.03万	0.00亿	0.000%
2026-05-13	24.010	24.510	25.060	23.630	-0.380	-1.527%	27.80万	0.00亿	0.000%
2026-05-12	26.680	24.890	26.760	24.890	-2.760	-9.982%	38.98万	0.00亿	0.000%
2026-05-11	29.880	27.650	30.000	27.530	-1.690	-5.760%	58.36万	0.00亿	0.000%
2026-05-08	27.780	29.340	29.340	27.780	2.670	10.011%	38.69万	0.00亿	0.000%
2026-05-07	25.330	26.670	27.830	25.330	1.370	5.415%	45.73万	0.00亿	0.000%
2026-05-06	25.770	25.300	26.090	24.940	-0.500	-1.938%	30.36万	0.00亿	0.000%
2026-04-30	25.760	25.800	27.240	25.750	-0.410	-1.564%	27.22万	0.00亿	0.000%
2026-04-29	26.090	26.210	26.790	25.440	-0.680	-2.529%	29.49万	0.00亿	0.000%
2026-04-28	25.720	26.890	27.730	25.690	1.000	3.862%	43.47万	0.00亿	0.000%
2026-04-27	25.330	25.890	26.040	24.660	-0.090	-0.346%	33.20万	0.00亿	0.000%
2026-04-24	24.580	25.980	27.140	24.200	0.660	2.607%	45.45万	0.00亿	0.000%
2026-04-23	27.260	25.320	27.720	25.050	-1.920	-7.048%	54.84万	0.00亿	0.000%
2026-04-22	28.820	27.240	29.150	26.570	0.750	2.831%	67.54万	0.00亿	0.000%
2026-04-21	26.320	26.490	27.760	26.020	-0.080	-0.301%	44.71万	0.00亿	0.000%
2026-04-20	26.730	26.570	27.750	25.740	0.240	0.912%	53.10万	0.00亿	0.000%
2026-04-17	24.170	26.330	26.330	23.740	2.400	10.029%	44.12万	0.00亿	0.000%
2026-04-16	23.570	23.930	24.430	23.120	0.370	1.570%	39.55万	0.00亿	0.000%
2026-04-15	24.050	23.560	25.190	23.550	-0.300	-1.257%	47.91万	0.00亿	0.000%
2026-04-14	22.690	23.860	24.920	22.120	1.170	5.156%	44.77万	0.00亿	0.000%
2026-04-13	21.820	22.690	22.820	21.730	0.580	2.623%	33.62万	0.00亿	0.000%
2026-04-10	21.780	22.110	22.310	21.560	0.000	0.000%	28.20万	0.00亿	0.000%
2026-04-09	21.330	21.610	21.820	21.300	0.000	0.000%	19.96万	0.00亿	0.000%
2026-04-08	21.320	21.810	21.840	21.040	0.000	0.000%	37.28万	0.00亿	0.000%
2026-04-07	20.750	21.300	21.960	20.750	0.000	0.000%	34.42万	0.00亿	0.000%
2026-04-03	21.190	19.960	21.230	19.720	0.000	0.000%	17.99万	0.00亿	0.000%
2026-04-02	21.490	20.930	21.630	20.740	0.000	0.000%	19.98万	0.00亿	0.000%
2026-04-01	21.940	21.590	22.280	21.240	0.000	0.000%	25.37万	0.00亿	0.000%