传艺科技(002866)股票信息
| 股票代码 | 002866 |
| 股票名称 | 传艺科技 |
| 最新价/元 | 16.30 |
| 涨跌额/元 | 1.30 |
| 涨跌幅/% | 8.67 |
| 买入/元 | 16.30 |
| 卖出/元 | 16.31 |
| 昨收/元 | 15.00 |
| 今开/元 | 15.40 |
| 最高/元 | 16.37 |
| 最低/元 | 14.83 |
| 成交量/手 | 312809.09 |
| 成交额/万 | 49051.01 |
| 股净值/元 | 116.43 |
| 市净率 | 2.23 |
| 总市值/万 | 471921.28 |
| 流通值/万 | 295464.40 |
| 换手率/% | 17.26 |
| 入市日期 | 2017-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
传艺科技(002866)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.40 | 16.30 | 1.30 | 8.67 | 312809.09 | 49051.01 | 17.26 |
| 2024-09-27 | 14.45 | 15.00 | 0.59 | 4.09 | 220982.14 | 32752.24 | 12.19 |
| 2024-09-26 | 14.16 | 14.41 | -0.07 | -0.48 | 200970.44 | 28680.29 | 11.09 |
| 2024-09-25 | 13.81 | 14.48 | 0.50 | 3.58 | 296556.96 | 42128.22 | 16.36 |
| 2024-09-24 | 13.65 | 13.98 | 0.10 | 0.72 | 246213.06 | 33662.91 | 13.58 |
| 2024-09-23 | 13.04 | 13.88 | 0.90 | 6.93 | 283157.34 | 38435.90 | 15.62 |
| 2024-09-20 | 13.00 | 12.98 | -0.09 | -0.69 | 138571.00 | 18053.66 | 7.64 |
| 2024-09-19 | 12.88 | 13.07 | 0.32 | 2.51 | 175128.52 | 22556.79 | 9.66 |
| 2024-09-18 | 13.04 | 12.75 | -0.42 | -3.19 | 129312.02 | 16553.82 | 7.13 |
| 2024-09-13 | 13.68 | 13.17 | -0.44 | -3.23 | 301925.36 | 40595.00 | 16.66 |
| 2024-09-12 | 12.36 | 13.61 | 1.24 | 10.02 | 216318.12 | 28218.99 | 11.93 |
| 2024-09-11 | 12.34 | 12.37 | -0.03 | -0.24 | 86177.72 | 10739.06 | 4.75 |
| 2024-09-10 | 12.26 | 12.40 | 0.10 | 0.81 | 78087.00 | 9578.12 | 4.31 |
| 2024-09-09 | 12.10 | 12.30 | 0.03 | 0.24 | 90073.72 | 11037.04 | 4.97 |
| 2024-09-06 | 12.96 | 12.27 | -0.92 | -6.98 | 184857.13 | 23061.48 | 10.20 |
| 2024-09-05 | 13.30 | 13.19 | -0.08 | -0.60 | 199920.24 | 26463.35 | 11.03 |
| 2024-09-04 | 13.03 | 13.27 | 0.14 | 1.07 | 251364.94 | 33266.67 | 13.87 |
| 2024-09-03 | 12.75 | 13.13 | 0.37 | 2.90 | 238267.57 | 31101.85 | 13.14 |
| 2024-09-02 | 12.81 | 12.76 | -0.28 | -2.15 | 171887.06 | 22135.99 | 9.48 |
| 2024-08-30 | 12.68 | 13.04 | 0.14 | 1.09 | 307775.59 | 39597.95 | 17.06 |
| 2024-08-29 | 11.93 | 12.90 | 0.61 | 4.96 | 321890.72 | 40843.28 | 17.85 |
| 2024-08-28 | 11.87 | 12.29 | 0.19 | 1.57 | 226261.75 | 27515.58 | 12.54 |
| 2024-08-27 | 13.00 | 12.10 | -0.59 | -4.65 | 330114.58 | 41147.92 | 18.30 |
| 2024-08-26 | 11.66 | 12.69 | 1.15 | 9.97 | 168436.41 | 20313.38 | 9.34 |
| 2024-08-23 | 10.56 | 11.54 | 1.05 | 10.01 | 91051.00 | 10236.46 | 5.05 |
| 2024-08-22 | 10.78 | 10.49 | -0.25 | -2.33 | 25430.00 | 2699.22 | 1.41 |
| 2024-08-21 | 10.62 | 10.74 | 0.18 | 1.71 | 28584.00 | 3070.39 | 1.58 |
| 2024-08-20 | 10.89 | 10.56 | -0.33 | -3.03 | 29451.00 | 3154.91 | 1.63 |
| 2024-08-19 | 11.19 | 10.89 | -0.28 | -2.51 | 29831.00 | 3277.70 | 1.65 |
| 2024-08-16 | 11.19 | 11.17 | 0.04 | 0.36 | 27630.00 | 3102.47 | 1.53 |
| 2024-08-15 | 10.88 | 11.13 | 0.21 | 1.92 | 31519.40 | 3484.17 | 1.75 |
| 2024-08-14 | 11.01 | 10.92 | -0.05 | -0.46 | 18073.00 | 1979.22 | 1.00 |
| 2024-08-13 | 10.85 | 10.97 | 0.18 | 1.67 | 24606.00 | 2670.45 | 1.36 |
| 2024-08-12 | 10.94 | 10.79 | -0.22 | -2.00 | 23641.00 | 2569.90 | 1.31 |
| 2024-08-09 | 11.13 | 11.01 | -0.10 | -0.90 | 26543.00 | 2942.20 | 1.47 |
| 2024-08-08 | 11.10 | 11.11 | -0.05 | -0.45 | 23515.00 | 2605.09 | 1.30 |
| 2024-08-07 | 11.28 | 11.16 | -0.03 | -0.27 | 20188.95 | 2256.86 | 1.12 |
| 2024-08-06 | 11.01 | 11.19 | 0.28 | 2.57 | 30128.00 | 3354.70 | 1.67 |
| 2024-08-05 | 11.38 | 10.91 | -0.54 | -4.72 | 41230.26 | 4606.97 | 2.29 |
| 2024-08-02 | 11.68 | 11.45 | -0.31 | -2.64 | 32778.20 | 3825.19 | 1.82 |
| 2024-08-01 | 12.05 | 11.76 | 0.05 | 0.43 | 47997.89 | 5659.49 | 2.66 |
| 2024-07-31 | 11.27 | 11.71 | 0.52 | 4.65 | 40303.22 | 4640.51 | 2.23 |
| 2024-07-30 | 11.27 | 11.19 | -0.04 | -0.36 | 20175.50 | 2268.58 | 1.12 |
| 2024-07-29 | 11.27 | 11.23 | -0.04 | -0.36 | 20875.00 | 2338.70 | 1.16 |
| 2024-07-26 | 11.05 | 11.27 | 0.22 | 1.99 | 25002.00 | 2804.65 | 1.39 |
| 2024-07-25 | 10.92 | 11.05 | 0.10 | 0.91 | 26765.00 | 2930.80 | 1.48 |
| 2024-07-24 | 11.12 | 10.95 | -0.19 | -1.71 | 36605.50 | 4048.60 | 2.03 |
| 2024-07-23 | 11.57 | 11.14 | -0.38 | -3.30 | 25499.94 | 2895.49 | 1.41 |
| 2024-07-22 | 11.59 | 11.52 | -0.06 | -0.52 | 23213.00 | 2681.10 | 1.29 |
| 2024-07-19 | 11.42 | 11.58 | 0.10 | 0.87 | 29788.50 | 3437.89 | 1.65 |
| 2024-07-18 | 11.70 | 11.48 | -0.25 | -2.13 | 34274.94 | 3892.64 | 1.90 |
| 2024-07-17 | 12.02 | 11.73 | -0.29 | -2.41 | 30506.00 | 3611.38 | 1.69 |
| 2024-07-16 | 11.93 | 12.02 | 0.16 | 1.35 | 22884.00 | 2726.63 | 1.27 |
| 2024-07-15 | 12.10 | 11.86 | -0.42 | -3.42 | 30651.50 | 3657.27 | 1.70 |
| 2024-07-12 | 12.31 | 12.28 | -0.07 | -0.57 | 28835.50 | 3545.15 | 1.60 |
| 2024-07-11 | 11.97 | 12.35 | 0.59 | 5.02 | 48491.61 | 5932.77 | 2.69 |
| 2024-07-10 | 11.73 | 11.76 | -0.04 | -0.34 | 35248.81 | 4161.69 | 1.95 |
| 2024-07-09 | 11.52 | 11.80 | 0.34 | 2.97 | 48665.50 | 5632.28 | 2.70 |
| 2024-07-08 | 11.88 | 11.46 | -0.42 | -3.54 | 37381.53 | 4325.28 | 2.07 |
| 2024-07-05 | 11.90 | 11.88 | -0.02 | -0.17 | 35057.00 | 4147.34 | 1.94 |
| 2024-07-04 | 12.45 | 11.90 | -0.55 | -4.42 | 35601.53 | 4315.10 | 1.97 |
| 2024-07-03 | 12.60 | 12.45 | -0.13 | -1.03 | 25354.00 | 3164.91 | 1.41 |
| 2024-07-02 | 12.78 | 12.58 | -0.11 | -0.87 | 32291.76 | 4080.41 | 1.79 |
| 2024-07-01 | 12.87 | 12.69 | -0.18 | -1.40 | 37484.26 | 4707.22 | 2.08 |
| 2024-06-28 | 12.69 | 12.87 | 0.26 | 2.06 | 52074.50 | 6754.01 | 2.89 |
| 2024-06-27 | 12.88 | 12.61 | -0.27 | -2.10 | 38017.00 | 4882.73 | 2.11 |
| 2024-06-26 | 12.17 | 12.88 | 0.76 | 6.27 | 42727.81 | 5324.69 | 2.37 |
| 2024-06-25 | 12.40 | 12.12 | -0.30 | -2.42 | 43050.00 | 5287.01 | 2.39 |
| 2024-06-24 | 13.15 | 12.42 | -0.74 | -5.62 | 39337.00 | 4987.14 | 2.18 |
| 2024-06-21 | 13.12 | 13.16 | -0.11 | -0.83 | 28820.96 | 3795.42 | 1.60 |
| 2024-06-20 | 13.63 | 13.27 | -0.39 | -2.86 | 33822.00 | 4558.07 | 1.88 |
| 2024-06-19 | 13.84 | 13.66 | -0.16 | -1.16 | 34344.00 | 4711.98 | 1.90 |
| 2024-06-18 | 13.74 | 13.82 | 0.03 | 0.22 | 46025.82 | 6354.84 | 2.55 |
| 2024-06-17 | 13.65 | 13.79 | 0.09 | 0.66 | 44151.31 | 6031.45 | 2.45 |
| 2024-06-14 | 13.67 | 13.70 | -0.01 | -0.07 | 41875.00 | 5706.93 | 2.32 |
| 2024-06-13 | 13.53 | 13.71 | 0.17 | 1.26 | 40120.66 | 5493.98 | 2.22 |
| 2024-06-12 | 13.37 | 13.54 | 0.33 | 2.50 | 40221.00 | 5438.62 | 2.23 |
| 2024-06-11 | 12.95 | 13.21 | 0.26 | 2.01 | 39008.26 | 5058.75 | 2.16 |
| 2024-06-07 | 13.12 | 12.95 | 0.03 | 0.23 | 48088.00 | 6247.66 | 2.67 |
| 2024-06-06 | 13.50 | 12.92 | -0.57 | -4.23 | 49473.22 | 6499.40 | 2.74 |
| 2024-06-05 | 13.66 | 13.49 | -0.28 | -2.03 | 36173.01 | 4931.18 | 2.01 |
| 2024-06-04 | 14.14 | 13.77 | -0.38 | -2.69 | 45201.00 | 6213.77 | 2.51 |
| 2024-06-03 | 14.64 | 14.15 | -0.39 | -2.68 | 41472.88 | 5906.56 | 2.30 |
| 2024-05-31 | 14.30 | 14.54 | 0.30 | 2.11 | 35031.66 | 5086.02 | 1.94 |
| 2024-05-30 | 14.24 | 14.24 | -0.07 | -0.49 | 27241.22 | 3877.42 | 1.51 |
| 2024-05-29 | 14.21 | 14.31 | 0.10 | 0.70 | 27776.00 | 3992.00 | 1.54 |
| 2024-05-28 | 14.35 | 14.21 | -0.18 | -1.25 | 30560.00 | 4371.01 | 1.69 |
| 2024-05-27 | 14.49 | 14.39 | -0.01 | -0.07 | 42455.22 | 6014.75 | 2.35 |
| 2024-05-24 | 15.07 | 14.40 | -0.36 | -2.44 | 52502.16 | 7652.71 | 2.91 |
| 2024-05-23 | 15.02 | 14.76 | -0.34 | -2.25 | 31950.22 | 4756.98 | 1.77 |
| 2024-05-22 | 14.86 | 15.10 | 0.30 | 2.03 | 41075.02 | 6146.55 | 2.28 |
| 2024-05-21 | 14.81 | 14.80 | -0.02 | -0.14 | 28851.22 | 4275.58 | 1.60 |
| 2024-05-20 | 15.00 | 14.82 | 0.02 | 0.14 | 35639.28 | 5290.82 | 1.98 |
| 2024-05-17 | 14.42 | 14.80 | 0.33 | 2.28 | 37121.22 | 5431.59 | 2.06 |
| 2024-05-16 | 14.32 | 14.47 | 0.16 | 1.12 | 35697.57 | 5190.55 | 1.98 |
| 2024-05-15 | 14.32 | 14.32 | 0.00 | 0.00 | 32496.20 | 4679.88 | 1.80 |
| 2024-05-14 | 14.49 | 14.32 | 0.02 | 0.14 | 36090.22 | 5202.43 | 2.00 |
| 2024-05-13 | 14.64 | 14.30 | -0.50 | -3.38 | 47118.70 | 6784.62 | 2.61 |
| 2024-05-10 | 15.19 | 14.80 | -0.43 | -2.82 | 48016.66 | 7169.77 | 2.66 |
| 2024-05-09 | 15.01 | 15.23 | 0.29 | 1.94 | 56620.49 | 8671.42 | 3.14 |
日K线
周K线
月K线
