传智教育(003032)股票信息
| 股票代码 | 003032 |
| 股票名称 | 传智教育 |
| 最新价/元 | 10.46 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 10.45 |
| 卖出/元 | 10.46 |
| 昨收/元 | 9.51 |
| 今开/元 | 9.75 |
| 最高/元 | 10.46 |
| 最低/元 | 9.67 |
| 成交量/手 | 423900.00 |
| 成交额/万 | 42909.49 |
| 股净值/元 | 261.50 |
| 市净率 | 3.11 |
| 总市值/万 | 420960.09 |
| 流通值/万 | 286047.98 |
| 换手率/% | 15.50 |
| 入市日期 | 2021-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
传智教育(003032)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 | 9.75 | 10.46 | 0.95 | 9.99 | 423900.00 | 42909.49 | 15.50 |
| 2024-09-27 | 9.03 | 9.51 | 0.38 | 4.16 | 387529.08 | 36594.43 | 14.17 |
| 2024-09-26 | 9.01 | 9.13 | 0.35 | 3.99 | 376274.41 | 33872.50 | 13.76 |
| 2024-09-25 | 8.65 | 8.78 | 0.13 | 1.50 | 250235.00 | 22023.26 | 9.15 |
| 2024-09-24 | 8.53 | 8.65 | 0.09 | 1.05 | 294212.00 | 25100.92 | 10.76 |
| 2024-09-23 | 8.39 | 8.56 | 0.19 | 2.27 | 302892.00 | 26224.35 | 11.08 |
| 2024-09-20 | 8.16 | 8.37 | 0.23 | 2.83 | 222673.00 | 18584.85 | 8.14 |
| 2024-09-19 | 7.95 | 8.14 | 0.23 | 2.91 | 139877.69 | 11338.92 | 5.11 |
| 2024-09-18 | 7.99 | 7.91 | -0.11 | -1.37 | 99016.00 | 7876.21 | 3.62 |
| 2024-09-13 | 8.17 | 8.02 | -0.23 | -2.79 | 149638.00 | 12080.34 | 5.47 |
| 2024-09-12 | 8.00 | 8.25 | 0.23 | 2.87 | 218081.62 | 18063.24 | 7.97 |
| 2024-09-11 | 8.25 | 8.02 | -0.36 | -4.30 | 167959.00 | 13632.71 | 6.14 |
| 2024-09-10 | 8.35 | 8.38 | 0.03 | 0.36 | 243329.74 | 20058.03 | 8.90 |
| 2024-09-09 | 8.46 | 8.35 | -0.20 | -2.34 | 105508.70 | 8844.04 | 3.86 |
| 2024-09-06 | 8.65 | 8.55 | -0.15 | -1.72 | 100272.00 | 8555.89 | 3.67 |
| 2024-09-05 | 8.58 | 8.70 | 0.08 | 0.93 | 120147.00 | 10428.09 | 4.39 |
| 2024-09-04 | 8.49 | 8.62 | 0.03 | 0.35 | 154633.00 | 13421.06 | 5.65 |
| 2024-09-03 | 8.38 | 8.59 | 0.19 | 2.26 | 177996.00 | 15104.18 | 6.51 |
| 2024-09-02 | 8.27 | 8.40 | 0.01 | 0.12 | 194354.66 | 16540.63 | 7.11 |
| 2024-08-30 | 8.12 | 8.39 | 0.25 | 3.07 | 214079.00 | 18012.18 | 7.83 |
| 2024-08-29 | 7.85 | 8.14 | 0.07 | 0.87 | 133601.10 | 10794.88 | 4.89 |
| 2024-08-28 | 7.98 | 8.07 | -0.14 | -1.71 | 182302.10 | 14514.05 | 6.64 |
| 2024-08-27 | 8.48 | 8.21 | -0.12 | -1.44 | 168587.99 | 14061.38 | 6.14 |
| 2024-08-26 | 8.50 | 8.33 | -0.43 | -4.91 | 265664.99 | 22212.39 | 9.68 |
| 2024-08-23 | 8.80 | 8.76 | 0.35 | 4.16 | 363650.98 | 32585.62 | 13.25 |
| 2024-08-22 | 8.35 | 8.41 | 0.06 | 0.72 | 126994.00 | 10749.94 | 4.63 |
| 2024-08-21 | 8.28 | 8.35 | 0.03 | 0.36 | 87155.00 | 7308.97 | 3.18 |
| 2024-08-20 | 8.38 | 8.32 | -0.10 | -1.19 | 76407.00 | 6312.76 | 2.78 |
| 2024-08-19 | 8.34 | 8.42 | 0.12 | 1.45 | 90969.00 | 7625.73 | 3.32 |
| 2024-08-16 | 8.23 | 8.30 | 0.02 | 0.24 | 74502.00 | 6180.05 | 2.72 |
| 2024-08-15 | 8.20 | 8.28 | 0.05 | 0.61 | 84299.86 | 6932.88 | 3.07 |
| 2024-08-14 | 8.24 | 8.23 | -0.07 | -0.84 | 50239.00 | 4143.87 | 1.83 |
| 2024-08-13 | 8.23 | 8.30 | 0.07 | 0.85 | 74571.00 | 6136.10 | 2.72 |
| 2024-08-12 | 8.40 | 8.23 | -0.25 | -2.95 | 118675.15 | 9792.51 | 4.33 |
| 2024-08-09 | 8.73 | 8.48 | -0.23 | -2.64 | 146761.00 | 12624.09 | 5.35 |
| 2024-08-08 | 8.84 | 8.71 | -0.62 | -6.65 | 265990.00 | 23394.96 | 9.69 |
| 2024-08-07 | 9.38 | 9.33 | 0.07 | 0.76 | 414222.00 | 39483.44 | 15.10 |
| 2024-08-06 | 9.10 | 9.26 | 0.47 | 5.35 | 359898.23 | 33028.81 | 13.12 |
| 2024-08-05 | 9.07 | 8.79 | 0.05 | 0.57 | 225392.57 | 20379.49 | 8.22 |
| 2024-08-02 | 8.77 | 8.74 | -0.12 | -1.35 | 136657.00 | 12151.82 | 4.98 |
| 2024-08-01 | 8.81 | 8.86 | -0.03 | -0.34 | 171136.00 | 15087.81 | 6.24 |
| 2024-07-31 | 8.72 | 8.89 | 0.21 | 2.42 | 200083.00 | 17796.41 | 7.29 |
| 2024-07-30 | 8.43 | 8.68 | 0.16 | 1.88 | 109552.92 | 9432.68 | 3.99 |
| 2024-07-29 | 8.46 | 8.52 | 0.05 | 0.59 | 74340.00 | 6311.10 | 2.71 |
| 2024-07-26 | 8.28 | 8.47 | 0.14 | 1.68 | 72517.00 | 6096.00 | 2.64 |
| 2024-07-25 | 8.23 | 8.33 | -0.03 | -0.36 | 75330.00 | 6255.68 | 2.75 |
| 2024-07-24 | 8.27 | 8.36 | -0.04 | -0.48 | 98465.00 | 8268.07 | 3.59 |
| 2024-07-23 | 8.58 | 8.40 | -0.20 | -2.33 | 103421.00 | 8832.32 | 3.77 |
| 2024-07-22 | 8.71 | 8.60 | -0.11 | -1.26 | 130157.61 | 11232.29 | 4.74 |
| 2024-07-19 | 8.86 | 8.71 | 0.01 | 0.12 | 216436.61 | 19357.10 | 7.89 |
| 2024-07-18 | 8.39 | 8.70 | 0.19 | 2.23 | 173774.34 | 14862.64 | 6.33 |
| 2024-07-17 | 8.25 | 8.51 | 0.22 | 2.65 | 132304.34 | 11186.39 | 4.82 |
| 2024-07-16 | 8.23 | 8.29 | 0.05 | 0.61 | 69685.00 | 5744.65 | 2.54 |
| 2024-07-15 | 8.43 | 8.24 | -0.29 | -3.40 | 120124.00 | 9933.67 | 4.38 |
| 2024-07-12 | 8.66 | 8.53 | -0.36 | -4.05 | 184880.67 | 15905.59 | 6.74 |
| 2024-07-11 | 8.90 | 8.89 | 0.17 | 1.95 | 103347.00 | 9189.17 | 3.77 |
| 2024-07-10 | 8.89 | 8.72 | -0.28 | -3.11 | 108940.00 | 9601.15 | 3.97 |
| 2024-07-09 | 8.84 | 9.00 | 0.12 | 1.35 | 151699.61 | 13411.48 | 5.53 |
| 2024-07-08 | 9.47 | 8.88 | -0.59 | -6.23 | 195958.79 | 17712.73 | 7.14 |
| 2024-07-05 | 9.71 | 9.47 | -0.37 | -3.76 | 178729.18 | 16883.09 | 6.51 |
| 2024-07-04 | 10.26 | 9.84 | -0.59 | -5.66 | 233475.61 | 23473.66 | 8.51 |
| 2024-07-03 | 10.11 | 10.43 | 0.21 | 2.06 | 392050.37 | 40105.09 | 14.29 |
| 2024-07-02 | 9.87 | 10.22 | 0.43 | 4.39 | 308283.48 | 31123.32 | 11.24 |
| 2024-07-01 | 9.95 | 9.79 | -0.22 | -2.20 | 202382.34 | 19899.26 | 7.38 |
| 2024-06-28 | 9.88 | 10.01 | 0.07 | 0.70 | 257885.00 | 26019.60 | 9.40 |
| 2024-06-27 | 10.00 | 9.94 | -0.36 | -3.50 | 237164.61 | 23721.90 | 8.64 |
| 2024-06-26 | 9.89 | 10.30 | 0.29 | 2.90 | 439761.22 | 44486.11 | 16.03 |
| 2024-06-25 | 9.10 | 10.01 | 0.91 | 10.00 | 241630.22 | 23590.33 | 8.81 |
| 2024-06-24 | 9.73 | 9.10 | -0.60 | -6.19 | 272743.85 | 25452.72 | 9.94 |
| 2024-06-21 | 10.13 | 9.70 | -0.45 | -4.43 | 435858.22 | 43088.91 | 15.89 |
| 2024-06-20 | 9.32 | 10.15 | 0.92 | 9.97 | 436283.00 | 42882.76 | 15.90 |
| 2024-06-19 | 9.38 | 9.25 | -0.14 | -1.49 | 83367.00 | 7748.24 | 3.04 |
| 2024-06-18 | 9.01 | 9.39 | 0.32 | 3.53 | 103281.00 | 9560.95 | 3.76 |
| 2024-06-17 | 9.16 | 9.07 | -0.17 | -1.84 | 82668.11 | 7510.48 | 3.01 |
| 2024-06-14 | 9.20 | 9.24 | 0.01 | 0.11 | 90355.11 | 8383.46 | 3.29 |
| 2024-06-13 | 9.26 | 9.23 | -0.01 | -0.11 | 136756.00 | 12694.37 | 4.98 |
| 2024-06-12 | 8.81 | 9.24 | 0.32 | 3.59 | 152509.11 | 13901.88 | 5.56 |
| 2024-06-11 | 8.53 | 8.92 | 0.34 | 3.96 | 118237.11 | 10418.14 | 4.31 |
| 2024-06-07 | 8.55 | 8.58 | 0.11 | 1.30 | 66780.00 | 5725.44 | 2.43 |
| 2024-06-06 | 8.90 | 8.47 | -0.43 | -4.83 | 108992.00 | 9384.89 | 3.97 |
| 2024-06-05 | 8.90 | 8.90 | -0.09 | -1.00 | 61817.24 | 5529.71 | 2.25 |
| 2024-06-04 | 9.28 | 8.99 | -0.36 | -3.85 | 107768.24 | 9683.94 | 3.93 |
| 2024-06-03 | 9.45 | 9.35 | -0.21 | -2.20 | 102645.00 | 9593.55 | 3.74 |
| 2024-05-31 | 9.32 | 9.56 | 0.24 | 2.58 | 121611.00 | 11685.64 | 4.43 |
| 2024-05-30 | 9.44 | 9.32 | -0.19 | -2.00 | 71988.00 | 6727.56 | 2.62 |
| 2024-05-29 | 9.33 | 9.51 | 0.15 | 1.60 | 98296.00 | 9383.26 | 3.58 |
| 2024-05-28 | 9.53 | 9.36 | -0.25 | -2.60 | 82439.00 | 7765.93 | 3.00 |
| 2024-05-27 | 9.68 | 9.61 | -0.06 | -0.62 | 86885.00 | 8272.41 | 3.17 |
| 2024-05-24 | 9.89 | 9.67 | -0.28 | -2.81 | 156223.40 | 15277.03 | 5.69 |
| 2024-05-23 | 10.35 | 9.95 | -0.54 | -5.15 | 270901.00 | 27440.51 | 9.87 |
| 2024-05-22 | 9.92 | 10.49 | 0.56 | 5.64 | 413784.00 | 43828.49 | 15.08 |
| 2024-05-21 | 10.09 | 9.93 | -0.21 | -2.07 | 79329.00 | 7917.50 | 2.89 |
| 2024-05-20 | 10.03 | 10.14 | 0.12 | 1.20 | 134571.00 | 13648.01 | 4.90 |
| 2024-05-17 | 9.98 | 10.02 | 0.12 | 1.21 | 77442.00 | 7718.43 | 2.82 |
| 2024-05-16 | 9.92 | 9.90 | -0.10 | -1.00 | 92715.00 | 9255.74 | 3.38 |
| 2024-05-15 | 10.05 | 10.00 | -0.10 | -0.99 | 117041.66 | 11831.89 | 4.27 |
| 2024-05-14 | 9.79 | 10.10 | 0.35 | 3.59 | 127630.00 | 12820.50 | 4.65 |
| 2024-05-13 | 9.81 | 9.75 | -0.19 | -1.91 | 70188.00 | 6870.01 | 2.56 |
| 2024-05-10 | 10.16 | 9.94 | -0.22 | -2.17 | 76908.37 | 7677.61 | 2.80 |
| 2024-05-09 | 10.02 | 10.16 | 0.13 | 1.30 | 68534.00 | 6962.89 | 2.50 |
日K线
周K线
月K线
