传智教育（003032）历史行情

以下为传智教育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
2026-10-09	8.580	8.960	9.000	8.320	0.350	4.065%	2,693.35万	2.33亿	9.468%
2026-10-08	8.540	8.610	8.990	8.510	-0.010	-0.116%	25.43万	0.00亿	0.000%
2026-10-07	8.830	8.620	8.950	8.600	-0.060	-0.691%	1,762.32万	1.53亿	6.195%
2026-10-06	8.830	8.620	8.950	8.600	-0.060	-0.691%	1,762.32万	1.53亿	6.195%
2026-10-05	8.830	8.620	8.950	8.600	-0.060	-0.691%	1,762.32万	1.53亿	6.195%
2026-10-02	8.830	8.620	8.950	8.600	-0.060	-0.691%	1,762.32万	1.53亿	6.195%
2026-10-01	8.830	8.620	8.950	8.600	-0.060	-0.691%	1,762.32万	1.53亿	6.195%
2026-09-30	8.830	8.620	8.950	8.600	-0.060	-0.691%	17.62万	0.00亿	0.000%
2026-09-29	8.700	8.680	8.890	8.630	-0.070	-0.800%	21.50万	0.00亿	0.000%
2026-09-28	8.930	8.750	9.000	8.660	-0.250	-2.778%	37.42万	0.00亿	0.000%
2026-09-27	8.890	9.000	9.540	8.890	-0.260	-2.808%	5,697.45万	5.20亿	20.028%
2026-09-24	8.890	9.000	9.540	8.890	-0.260	-2.808%	56.97万	0.00亿	0.000%
2026-09-23	10.450	9.260	10.800	9.120	-0.700	-7.028%	80.78万	0.00亿	0.000%
2026-09-22	9.430	9.960	10.330	9.380	0.570	6.070%	76.80万	0.00亿	0.000%
2026-09-21	9.100	9.390	9.700	8.980	0.410	4.566%	43.02万	0.00亿	0.000%
2026-09-18	8.870	8.980	9.040	8.740	-0.010	-0.111%	28.63万	0.00亿	0.000%
2026-09-17	8.650	8.990	9.010	8.650	0.270	3.096%	31.39万	0.00亿	0.000%
2026-09-16	8.680	8.720	8.870	8.540	0.000	0.000%	21.15万	0.00亿	0.000%
2026-09-15	8.820	8.720	8.900	8.670	-0.070	-0.796%	20.55万	0.00亿	0.000%
2026-09-14	8.900	8.790	8.960	8.650	-0.120	-1.347%	27.44万	0.00亿	0.000%
2026-09-11	9.010	8.910	9.120	8.820	-0.210	-2.303%	31.47万	0.00亿	0.000%
2026-09-10	9.450	9.120	9.500	8.980	-0.430	-4.503%	42.69万	0.00亿	0.000%
2026-09-09	9.720	9.550	9.880	9.250	-0.430	-4.309%	63.54万	0.00亿	0.000%
2026-09-08	9.530	9.980	10.500	9.480	0.310	3.206%	66.83万	0.00亿	0.000%
2026-09-07	9.500	9.670	9.880	9.330	-0.050	-0.514%	64.29万	0.00亿	0.000%
2026-09-04	10.300	9.720	11.200	9.720	-1.080	-10.000%	92.60万	0.00亿	0.000%
2026-09-03	12.090	10.800	12.300	10.800	-1.200	-10.000%	43.54万	0.00亿	0.000%
2026-09-02	11.330	12.000	12.000	11.080	0.220	1.868%	70.66万	0.00亿	0.000%
2026-09-01	10.880	11.780	11.800	10.740	0.830	7.580%	79.82万	0.00亿	0.000%
2026-08-31	10.600	10.950	10.990	10.080	0.510	4.885%	72.53万	0.00亿	0.000%
2026-08-28	10.550	10.440	11.070	10.260	-0.010	-0.096%	72.95万	0.00亿	0.000%
2026-08-27	9.990	10.450	10.550	9.910	0.550	5.556%	58.87万	0.00亿	0.000%
2026-08-26	10.170	9.900	10.280	9.690	-0.280	-2.750%	51.78万	0.00亿	0.000%
2026-08-25	9.740	10.180	10.250	9.610	0.190	1.902%	55.72万	0.00亿	0.000%
2026-08-24	10.660	9.990	10.750	9.680	-0.770	-7.156%	81.02万	0.00亿	0.000%
2026-08-21	11.500	10.760	11.700	10.760	-1.190	-9.958%	46.57万	0.00亿	0.000%
2026-08-20	11.950	11.950	12.480	11.950	-1.330	-10.015%	76.54万	0.00亿	0.000%
2026-08-19	12.300	13.280	13.280	11.900	0.140	1.065%	82.22万	0.00亿	0.000%
2026-08-18	12.570	13.140	13.260	12.360	0.630	5.036%	90.26万	0.00亿	0.000%
2026-08-17	12.060	12.510	12.780	11.900	0.250	2.039%	76.55万	0.00亿	0.000%
2026-08-14	11.500	12.260	12.280	11.060	0.640	5.508%	86.23万	0.00亿	0.000%
2026-08-13	11.780	11.620	12.500	11.620	-1.290	-9.992%	93.55万	0.00亿	0.000%
2026-08-12	12.000	12.910	12.910	12.000	1.170	9.966%	65.19万	0.00亿	0.000%
2026-08-11	11.450	11.740	12.660	11.400	-0.290	-2.411%	97.53万	0.00亿	0.000%
2026-08-10	10.990	12.030	12.080	10.600	0.530	4.609%	100.33万	0.00亿	0.000%
2026-08-07	11.250	11.500	11.720	10.800	0.550	5.023%	109.52万	0.00亿	0.000%
2026-08-06	11.500	10.950	12.000	10.650	-0.780	-6.650%	109.75万	0.00亿	0.000%
2026-08-05	11.720	11.730	11.730	11.430	1.070	10.038%	53.44万	0.00亿	0.000%
2026-08-04	10.650	10.660	10.660	10.430	0.970	10.010%	29.59万	0.00亿	0.000%
2026-08-03	9.690	9.690	9.690	9.690	0.880	9.989%	8.19万	0.00亿	0.000%
2026-07-31	8.810	8.810	8.810	7.880	0.800	9.988%	41.32万	0.00亿	0.000%
2026-07-30	7.800	8.010	8.010	7.700	0.730	10.027%	25.03万	0.00亿	0.000%
2026-07-29	7.280	7.280	7.280	7.280	0.660	9.970%	10.63万	0.00亿	0.000%
2026-07-28	6.120	6.620	6.620	6.070	0.600	9.967%	35.03万	0.00亿	0.000%
2026-07-27	5.510	6.020	6.020	5.500	0.550	10.055%	13.66万	0.00亿	0.000%
2026-07-24	5.510	5.470	5.630	5.440	-0.130	-2.321%	9.01万	0.00亿	0.000%
2026-07-23	5.260	5.600	5.600	5.260	0.260	4.869%	13.87万	0.00亿	0.000%
2026-07-22	5.380	5.340	5.490	5.230	-0.080	-1.476%	14.64万	0.00亿	0.000%
2026-07-21	5.510	5.420	5.570	5.280	-0.160	-2.867%	16.35万	0.00亿	0.000%
2026-07-20	5.680	5.580	5.750	5.480	-0.010	-0.179%	21.73万	0.00亿	0.000%
2026-07-17	5.660	5.590	5.910	5.540	-0.060	-1.062%	24.20万	0.00亿	0.000%
2026-07-16	5.400	5.650	5.760	5.340	0.280	5.214%	30.32万	0.00亿	0.000%
2026-07-15	5.410	5.370	5.590	5.340	0.290	5.709%	34.65万	0.00亿	0.000%
2026-07-14	4.960	5.080	5.080	4.890	0.100	2.008%	8.78万	0.00亿	0.000%
2026-07-13	5.200	4.980	5.260	4.960	-0.220	-4.231%	11.06万	0.00亿	0.000%
2026-07-10	5.090	5.200	5.320	5.010	0.100	1.961%	12.78万	0.00亿	0.000%
2026-07-09	5.180	5.100	5.260	5.060	-0.110	-2.111%	9.29万	0.00亿	0.000%
2026-07-08	5.130	5.210	5.340	5.090	0.020	0.385%	13.51万	0.00亿	0.000%
2026-07-07	5.290	5.190	5.350	5.150	-0.160	-2.991%	10.53万	0.00亿	0.000%
2026-07-06	5.500	5.350	5.590	5.300	-0.060	-1.109%	13.00万	0.00亿	0.000%
2026-07-03	5.360	5.410	5.450	5.300	0.100	1.883%	10.63万	0.00亿	0.000%
2026-07-02	5.270	5.310	5.520	5.230	-0.010	-0.188%	12.61万	0.00亿	0.000%
2026-07-01	5.120	5.320	5.420	5.070	0.170	3.301%	15.61万	0.00亿	0.000%
2026-06-30	5.360	5.150	5.410	5.070	-0.010	-0.194%	14.40万	0.00亿	0.000%
2026-06-29	5.090	5.160	5.210	4.920	0.080	1.575%	16.59万	0.00亿	0.000%
2026-06-26	5.200	5.080	5.230	5.070	-0.090	-1.741%	16.15万	0.00亿	0.000%
2026-06-25	5.400	5.170	5.500	5.160	-0.230	-4.259%	16.30万	0.00亿	0.000%
2026-06-24	5.730	5.400	5.840	5.300	-0.370	-6.412%	20.40万	0.00亿	0.000%
2026-06-23	5.760	5.770	5.940	5.710	-0.030	-0.517%	8.91万	0.00亿	0.000%
2026-06-22	6.090	5.800	6.110	5.690	-0.310	-5.074%	15.62万	0.00亿	0.000%
2026-06-18	6.300	6.110	6.300	6.070	-0.120	-1.926%	9.30万	0.00亿	0.000%
2026-06-17	6.410	6.230	6.430	6.220	-0.250	-3.858%	9.52万	0.00亿	0.000%
2026-06-16	6.380	6.480	6.520	6.230	0.040	0.621%	13.04万	0.00亿	0.000%
2026-06-15	6.220	6.440	6.680	6.170	0.190	3.040%	17.66万	0.00亿	0.000%
2026-06-12	6.500	6.250	6.540	6.170	-0.410	-6.156%	20.95万	0.00亿	0.000%
2026-06-11	6.550	6.660	6.750	6.370	0.290	4.553%	33.74万	0.00亿	0.000%
2026-06-09	6.360	6.370	6.480	6.340	-0.030	-0.469%	3.53万	0.00亿	0.000%
2026-06-08	6.400	6.400	6.500	6.280	-0.180	-2.736%	5.33万	0.00亿	0.000%
2026-06-05	6.620	6.580	6.690	6.500	-0.090	-1.349%	5.73万	0.00亿	0.000%
2026-06-04	6.850	6.670	6.850	6.580	-0.210	-3.052%	6.62万	0.00亿	0.000%
2026-06-03	7.100	6.880	7.100	6.770	-0.250	-3.506%	6.40万	0.00亿	0.000%
2026-06-02	7.110	7.130	7.170	6.990	0.030	0.423%	3.60万	0.00亿	0.000%
2026-06-01	6.880	7.100	7.110	6.880	0.130	1.865%	4.93万	0.00亿	0.000%
2026-05-29	7.260	6.970	7.270	6.920	-0.310	-4.258%	8.34万	0.00亿	0.000%
2026-05-28	7.150	7.280	7.320	7.130	0.090	1.252%	3.93万	0.00亿	0.000%
2026-05-27	7.500	7.190	7.510	7.140	-0.330	-4.388%	8.74万	0.00亿	0.000%
2026-05-26	7.480	7.520	7.570	7.270	-0.030	-0.397%	7.84万	0.00亿	0.000%
2026-05-25	7.530	7.550	7.610	7.420	0.150	2.027%	7.87万	0.00亿	0.000%
2026-05-22	7.180	7.400	7.480	7.140	0.280	3.933%	12.04万	0.00亿	0.000%
2026-05-21	7.180	7.120	7.500	7.090	-0.070	-0.974%	13.51万	0.00亿	0.000%
2026-05-20	7.100	7.190	7.200	6.950	0.050	0.700%	5.95万	0.00亿	0.000%
2026-05-19	7.190	7.140	7.250	7.100	-0.090	-1.245%	6.12万	0.00亿	0.000%
2026-05-18	7.190	7.230	7.350	7.150	0.100	1.403%	9.20万	0.00亿	0.000%
2026-05-15	6.990	7.130	7.160	6.970	0.130	1.857%	5.94万	0.00亿	0.000%
2026-05-14	7.120	7.000	7.240	6.980	-0.110	-1.547%	5.10万	0.00亿	0.000%
2026-05-13	7.080	7.110	7.150	7.050	0.040	0.566%	4.15万	0.00亿	0.000%
2026-05-12	7.180	7.070	7.250	6.960	-0.100	-1.395%	5.70万	0.00亿	0.000%
2026-05-11	7.140	7.170	7.410	7.100	0.050	0.702%	9.58万	0.00亿	0.000%
2026-05-08	6.760	7.120	7.120	6.740	0.340	5.015%	9.08万	0.00亿	0.000%
2026-05-07	6.610	6.780	6.800	6.610	0.140	2.108%	4.05万	0.00亿	0.000%
2026-05-06	6.540	6.640	6.650	6.520	0.100	1.529%	3.72万	0.00亿	0.000%
2026-04-30	6.590	6.540	6.610	6.500	-0.040	-0.608%	4.26万	0.00亿	0.000%
2026-04-29	6.460	6.580	6.650	6.460	0.080	1.231%	5.58万	0.00亿	0.000%
2026-04-28	6.660	6.500	6.660	6.460	0.070	1.089%	9.52万	0.00亿	0.000%
2026-04-27	6.380	6.430	6.470	6.380	0.050	0.784%	3.50万	0.00亿	0.000%
2026-04-24	6.340	6.380	6.400	6.280	0.030	0.472%	2.88万	0.00亿	0.000%
2026-04-23	6.390	6.350	6.410	6.340	-0.050	-0.781%	2.32万	0.00亿	0.000%
2026-04-22	6.370	6.400	6.410	6.360	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-21	6.360	6.400	6.410	6.330	-0.010	-0.156%	1.91万	0.00亿	0.000%
2026-04-20	6.390	6.410	6.420	6.330	0.030	0.470%	2.96万	0.00亿	0.000%
2026-04-17	6.430	6.380	6.430	6.320	-0.070	-1.085%	3.68万	0.00亿	0.000%
2026-04-16	6.360	6.450	6.450	6.350	0.090	1.415%	3.68万	0.00亿	0.000%
2026-04-15	6.470	6.360	6.480	6.340	-0.100	-1.548%	2.66万	0.00亿	0.000%
2026-04-14	6.500	6.460	6.570	6.390	0.020	0.311%	3.24万	0.00亿	0.000%
2026-04-13	6.280	6.440	6.440	6.230	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-10	6.240	6.280	6.320	6.230	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-09	6.220	6.230	6.320	6.170	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-08	6.210	6.280	6.280	6.180	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-07	6.050	6.090	6.120	6.050	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-03	6.210	6.060	6.220	6.040	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-02	6.300	6.190	6.310	6.150	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	6.270	6.330	6.340	6.240	0.000	0.000%	3.12万	0.00亿	0.000%