| 股票名称 | 代码 003032 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 传智教育 | 2024-04-19 五 | 9.89 | 9.92 | 9.63 | 9.96 | 9.58 | -2.92% | 3.46% | 94937 | 9226万 | 26.42 | 38.76 | 247.96 | 2 | 传智教育 | 2024-04-18 四 | 9.79 | 10.08 | 9.92 | 10.14 | 9.66 | -1.59% | 5.80% | 159116 | 15822万 | 27.22 | 39.92 | 255.43 | 3 | 传智教育 | 2024-04-17 三 | 9.25 | 9.16 | 10.08 | 10.08 | 9.25 | 10.04% | 3.60% | 98716 | 9706万 | 27.66 | 40.57 | 259.55 | 4 | 传智教育 | 2024-04-16 二 | 10.11 | 10.18 | 9.16 | 10.19 | 9.16 | -10.02% | 5.87% | 160958 | 15286万 | 25.13 | 36.86 | 235.86 | 5 | 传智教育 | 2024-04-15 一 | 10.60 | 10.70 | 10.18 | 10.71 | 9.90 | -4.86% | 5.07% | 139021 | 14256万 | 27.93 | 40.97 | 35.28 | 6 | 传智教育 | 2024-04-12 五 | 10.96 | 11.03 | 10.70 | 11.02 | 10.69 | -2.99% | 3.55% | 97322 | 10528万 | 29.36 | 43.06 | 37.08 | 7 | 传智教育 | 2024-04-11 四 | 10.60 | 10.74 | 11.03 | 11.30 | 10.51 | 2.70% | 5.21% | 142899 | 15701万 | 30.26 | 44.39 | 38.23 | 8 | 传智教育 | 2024-04-10 三 | 11.11 | 11.20 | 10.74 | 11.16 | 10.63 | -4.11% | 4.62% | 126830 | 13740万 | 29.47 | 43.22 | 37.22 | 9 | 传智教育 | 2024-04-09 二 | 11.28 | 11.35 | 11.20 | 11.38 | 11.02 | -1.32% | 4.16% | 114056 | 12766万 | 30.73 | 45.07 | 38.81 | 10 | 传智教育 | 2024-04-08 一 | 11.10 | 11.10 | 11.35 | 11.87 | 10.75 | 2.25% | 8.53% | 233934 | 26701万 | 31.14 | 45.68 | 39.33 | 11 | 传智教育 | 2024-04-03 三 | 11.57 | 11.49 | 11.10 | 11.57 | 11.06 | -3.39% | 4.34% | 119108 | 13288万 | 30.45 | 44.67 | 38.47 | 12 | 传智教育 | 2024-04-02 二 | 11.86 | 11.85 | 11.49 | 11.86 | 11.35 | -3.04% | 4.18% | 114675 | 13246万 | 31.52 | 46.24 | 39.82 | 13 | 传智教育 | 2024-04-01 一 | 11.53 | 11.50 | 11.85 | 11.85 | 11.52 | 3.04% | 3.97% | 108953 | 12758万 | 32.51 | 47.69 | 41.07 | 14 | 传智教育 | 2024-03-29 五 | 11.53 | 11.57 | 11.50 | 11.63 | 11.21 | -0.61% | 3.84% | 105410 | 12002万 | 31.55 | 46.28 | 39.85 | 15 | 传智教育 | 2024-03-28 四 | 11.11 | 11.12 | 11.57 | 11.72 | 11.10 | 4.05% | 5.87% | 161179 | 18541万 | 31.74 | 46.56 | 40.1 | 16 | 传智教育 | 2024-03-27 三 | 11.85 | 11.98 | 11.12 | 11.98 | 11.10 | -7.18% | 6.69% | 183446 | 20944万 | 30.51 | 44.75 | 38.54 | 17 | 传智教育 | 2024-03-26 二 | 12.21 | 12.27 | 11.98 | 12.25 | 11.74 | -2.36% | 6.26% | 171694 | 20624万 | 32.87 | 48.21 | 41.52 | 18 | 传智教育 | 2024-03-25 一 | 13.00 | 13.07 | 12.27 | 13.05 | 12.25 | -6.12% | 7.37% | 202087 | 25560万 | 33.66 | 49.38 | 42.52 | 19 | 传智教育 | 2024-03-22 五 | 13.10 | 13.20 | 13.07 | 13.30 | 12.67 | -0.98% | 9.26% | 254016 | 32996万 | 35.86 | 52.6 | 45.29 | 20 | 传智教育 | 2024-03-21 四 | 13.34 | 13.32 | 13.20 | 13.69 | 13.15 | -0.90% | 13.06% | 358235 | 48087万 | 36.22 | 53.12 | 45.75 | 21 | 传智教育 | 2024-03-20 三 | 12.99 | 13.03 | 13.32 | 13.35 | 12.91 | 2.23% | 11.05% | 303155 | 40096万 | 36.54 | 53.61 | 46.16 | 22 | 传智教育 | 2024-03-19 二 | 12.76 | 12.83 | 13.03 | 13.35 | 12.73 | 1.56% | 14.03% | 384871 | 50310万 | 35.75 | 52.44 | 45.16 | 23 | 传智教育 | 2024-03-18 一 | 12.48 | 12.47 | 12.83 | 13.07 | 12.38 | 2.89% | 10.67% | 292714 | 37176万 | 35.2 | 51.63 | 44.46 | 24 | 传智教育 | 2024-03-15 五 | 12.55 | 12.63 | 12.47 | 12.55 | 12.19 | -1.27% | 5.87% | 161039 | 19878万 | 34.21 | 50.19 | 43.22 | 25 | 传智教育 | 2024-03-14 四 | 12.83 | 12.95 | 12.63 | 12.85 | 12.32 | -2.47% | 8.06% | 221081 | 27849万 | 34.65 | 50.83 | 43.77 | 26 | 传智教育 | 2024-03-08 五 | 12.04 | 12.02 | 11.99 | 12.10 | 11.73 | -0.25% | 6.62% | 181711 | 21611万 | 32.9 | 48.25 | 41.55 | 27 | 传智教育 | 2024-03-07 四 | 12.34 | 12.55 | 12.02 | 12.58 | 11.90 | -4.22% | 9.78% | 268235 | 32802万 | 32.98 | 48.37 | 41.66 | 28 | 传智教育 | 2024-03-06 三 | 12.27 | 12.39 | 12.55 | 13.00 | 12.20 | 1.29% | 12.07% | 331263 | 41961万 | 34.43 | 50.51 | 43.49 | 29 | 传智教育 | 2024-03-05 二 | 12.37 | 12.55 | 12.39 | 12.80 | 12.01 | -1.27% | 12.16% | 333688 | 41262万 | 33.99 | 49.86 | 42.94 | 30 | 传智教育 | 2024-03-04 一 | 12.58 | 12.15 | 12.55 | 13.00 | 12.22 | 3.29% | 13.95% | 382682 | 48195万 | 34.43 | 50.51 | 43.49 | 31 | 传智教育 | 2024-03-01 五 | 12.14 | 12.04 | 12.15 | 12.22 | 11.76 | 0.91% | 9.06% | 248640 | 29940万 | 33.33 | 48.9 | 42.11 | 32 | 传智教育 | 2024-02-29 四 | 11.50 | 11.57 | 12.04 | 12.10 | 11.42 | 4.06% | 11.69% | 320864 | 38106万 | 33.03 | 48.45 | 41.73 | 33 | 传智教育 | 2024-02-28 三 | 12.56 | 12.57 | 11.57 | 13.16 | 11.53 | -7.96% | 17.72% | 486086 | 60846万 | 31.74 | 46.56 | 40.1 | 34 | 传智教育 | 2024-02-27 二 | 12.10 | 12.26 | 12.57 | 12.60 | 11.90 | 2.53% | 13.70% | 375797 | 46378万 | 34.49 | 50.59 | 43.56 | 35 | 传智教育 | 2024-02-26 一 | 11.90 | 12.06 | 12.26 | 12.84 | 11.74 | 1.66% | 16.04% | 440063 | 53868万 | 33.64 | 49.34 | 42.49 | 36 | 传智教育 | 2024-02-23 五 | 11.82 | 12.01 | 12.06 | 12.22 | 11.64 | 0.42% | 14.43% | 395796 | 47279万 | 33.09 | 48.54 | 41.79 | 37 | 传智教育 | 2024-02-22 四 | 11.66 | 11.66 | 12.01 | 12.43 | 11.19 | 3.00% | 18.66% | 511931 | 60415万 | 32.95 | 48.33 | 41.62 | 38 | 传智教育 | 2024-02-21 三 | 10.20 | 10.60 | 11.66 | 11.66 | 10.10 | 10.00% | 15.88% | 435697 | 47170万 | 31.99 | 46.93 | 40.41 | 39 | 传智教育 | 2024-02-20 二 | 10.49 | 10.24 | 10.60 | 11.20 | 10.33 | 3.52% | 14.35% | 393756 | 41917万 | 29.08 | 42.66 | 36.74 | 40 | 传智教育 | 2024-02-19 一 | 9.50 | 9.31 | 10.24 | 10.24 | 9.45 | 9.99% | 5.95% | 163124 | 16135万 | 28.09 | 41.21 | 35.49 | 41 | 传智教育 | 2024-02-08 四 | 8.56 | 8.60 | 9.31 | 9.38 | 8.35 | 8.26% | 10.65% | 292255 | 25927万 | 25.54 | 37.47 | 32.26 | 42 | 传智教育 | 2024-02-07 三 | 8.88 | 8.86 | 8.60 | 9.08 | 8.41 | -2.93% | 11.10% | 304448 | 26593万 | 23.6 | 34.61 | 29.8 | 43 | 传智教育 | 2024-02-06 二 | 8.58 | 9.14 | 8.86 | 9.53 | 8.23 | -3.06% | 11.43% | 313684 | 26863万 | 24.31 | 35.66 | 30.7 | 44 | 传智教育 | 2024-02-05 一 | 9.99 | 10.15 | 9.14 | 10.01 | 9.14 | -9.95% | 5.50% | 150896 | 13966万 | 25.08 | 36.78 | 31.68 | 45 | 传智教育 | 2024-02-02 五 | 10.76 | 10.76 | 10.15 | 11.05 | 9.81 | -5.67% | 6.45% | 176894 | 18413万 | 27.85 | 40.85 | 35.18 | 46 | 传智教育 | 2024-02-01 四 | 10.69 | 10.83 | 10.76 | 11.02 | 10.44 | -0.65% | 5.75% | 157680 | 16950万 | 29.52 | 43.3 | 37.29 | 47 | 传智教育 | 2024-01-31 三 | 11.50 | 11.68 | 10.83 | 11.66 | 10.82 | -7.28% | 6.36% | 174420 | 19470万 | 29.71 | 43.59 | 37.53 | 48 | 传智教育 | 2024-01-30 二 | 12.15 | 12.39 | 11.68 | 12.16 | 11.66 | -5.73% | 5.71% | 156603 | 18584万 | 32.05 | 47.01 | 40.48 | 49 | 传智教育 | 2024-01-29 一 | 13.10 | 13.10 | 12.39 | 13.14 | 12.27 | -5.42% | 6.08% | 166699 | 20919万 | 33.99 | 49.86 | 42.94 | 50 | 传智教育 | 2024-01-26 五 | 13.35 | 13.30 | 13.10 | 13.66 | 13.04 | -1.50% | 7.33% | 201199 | 26800万 | 35.94 | 52.72 | 45.4 | 51 | 传智教育 | 2024-01-25 四 | 12.50 | 12.60 | 13.30 | 13.39 | 12.50 | 5.56% | 11.08% | 303899 | 39703万 | 36.49 | 53.53 | 46.09 | 52 | 传智教育 | 2024-01-24 三 | 12.60 | 12.68 | 12.60 | 12.93 | 12.10 | -0.63% | 8.16% | 223866 | 27964万 | 34.57 | 50.71 | 43.67 | 53 | 传智教育 | 2024-01-23 二 | 12.50 | 12.56 | 12.68 | 12.88 | 12.19 | 0.96% | 7.77% | 213132 | 26749万 | 34.79 | 51.03 | 43.94 | 54 | 传智教育 | 2024-01-22 一 | 13.34 | 13.47 | 12.56 | 14.08 | 12.34 | -6.76% | 9.31% | 255359 | 33466万 | 34.46 | 50.55 | 43.53 | 55 | 传智教育 | 2024-01-19 五 | 14.16 | 14.15 | 13.47 | 14.75 | 13.47 | -4.81% | 12.05% | 330534 | 45951万 | 36.96 | 54.21 | 46.68 | 56 | 传智教育 | 2024-01-18 四 | 13.68 | 15.20 | 14.15 | 14.66 | 13.68 | -6.91% | 15.97% | 438065 | 61896万 | 38.82 | 56.95 | 49.04 | 57 | 传智教育 | 2024-01-17 三 | 14.83 | 14.83 | 15.20 | 15.88 | 14.62 | 2.49% | 18.50% | 507647 | 78029万 | 41.7 | 61.17 | 52.68 | 58 | 传智教育 | 2024-01-16 二 | 15.05 | 15.14 | 14.83 | 15.16 | 14.55 | -2.05% | 9.40% | 257870 | 38092万 | 40.69 | 59.68 | 51.39 | 59 | 传智教育 | 2024-01-15 一 | 15.00 | 15.17 | 15.14 | 15.41 | 14.98 | -0.20% | 11.49% | 315169 | 47773万 | 41.54 | 60.93 | 52.47 | 60 | 传智教育 | 2024-01-12 五 | 15.61 | 15.40 | 15.17 | 16.05 | 15.12 | -1.49% | 19.97% | 547826 | 85161万 | 41.62 | 61.05 | 52.57 | 61 | 传智教育 | 2024-01-11 四 | 14.08 | 14.00 | 15.40 | 15.40 | 13.98 | 10.00% | 13.05% | 231509 | 35068万 | 27.33 | 61.98 | 53.37 | 62 | 传智教育 | 2024-01-10 三 | 14.33 | 14.83 | 14.00 | 14.52 | 13.35 | -5.60% | 23.57% | 418221 | 58300万 | 24.84 | 56.34 | 48.52 | 63 | 传智教育 | 2024-01-09 二 | 15.08 | 15.75 | 14.83 | 15.57 | 14.70 | -5.84% | 26.30% | 449213 | 67537万 | 25.33 | 59.68 | 51.39 | 64 | 传智教育 | 2024-01-08 一 | 15.36 | 15.32 | 15.75 | 16.18 | 15.35 | 2.81% | 32.35% | 552550 | 87006万 | 26.9 | 63.39 | 54.58 | 65 | 传智教育 | 2024-01-05 五 | 15.12 | 15.90 | 15.32 | 15.83 | 15.02 | -3.65% | 33.39% | 570250 | 87686万 | 26.16 | 61.65 | 53.09 | 66 | 传智教育 | 2024-01-04 四 | 15.72 | 15.26 | 15.90 | 16.79 | 15.02 | 4.19% | 52.66% | 899400 | 144581万 | 27.15 | 63.99 | 55.1 | 67 | 传智教育 | 2024-01-03 三 | 13.89 | 13.87 | 15.26 | 15.26 | 13.89 | 10.02% | 12.63% | 215638 | 31964万 | 26.06 | 61.41 | 52.88 | 68 | 传智教育 | 2024-01-02 二 | 13.86 | 14.40 | 13.87 | 14.19 | 13.82 | -3.68% | 12.18% | 208030 | 29032万 | 23.69 | 55.82 | 48.07 | 69 | 传智教育 | 2023-12-29 五 | 13.45 | 13.59 | 14.40 | 14.84 | 13.43 | 5.96% | 18.69% | 319145 | 45102万 | 24.59 | 57.95 | 49.9 | 70 | 传智教育 | 2023-12-28 四 | 13.11 | 13.19 | 13.59 | 13.84 | 12.91 | 3.03% | 13.09% | 223471 | 30014万 | 23.21 | 54.69 | 47.1 | 71 | 传智教育 | 2023-12-27 三 | 13.03 | 13.03 | 13.19 | 13.29 | 12.93 | 1.23% | 6.03% | 102943 | 13529万 | 22.53 | 53.08 | 45.71 | 72 | 传智教育 | 2023-12-26 二 | 13.29 | 13.32 | 13.03 | 13.32 | 12.89 | -2.18% | 5.96% | 101781 | 13252万 | 22.25 | 52.44 | 45.16 | 73 | 传智教育 | 2023-12-25 一 | 13.47 | 13.55 | 13.32 | 13.65 | 13.22 | -1.70% | 5.75% | 98184 | 13114万 | 22.75 | 53.61 | 46.16 | 74 | 传智教育 | 2023-12-22 五 | 14.19 | 14.22 | 13.55 | 14.29 | 13.45 | -4.71% | 10.61% | 181202 | 24919万 | 23.14 | 54.53 | 46.96 | 75 | 传智教育 | 2023-12-21 四 | 14.19 | 14.27 | 14.22 | 14.37 | 13.94 | -0.35% | 8.67% | 148106 | 20958万 | 24.28 | 57.23 | 49.28 | 76 | 传智教育 | 2023-12-20 三 | 14.93 | 15.04 | 14.27 | 15.07 | 14.26 | -5.12% | 10.70% | 182760 | 26474万 | 24.37 | 57.43 | 49.45 | 77 | 传智教育 | 2023-12-19 二 | 14.85 | 14.86 | 15.04 | 15.23 | 14.73 | 1.21% | 8.91% | 152166 | 22819万 | 25.69 | 60.53 | 52.12 | 78 | 传智教育 | 2023-12-18 一 | 15.48 | 15.50 | 14.86 | 15.72 | 14.79 | -4.13% | 13.28% | 226821 | 34207万 | 25.38 | 59.8 | 51.5 | 79 | 传智教育 | 2023-12-15 五 | 15.75 | 15.45 | 15.50 | 16.08 | 15.33 | 0.32% | 12.37% | 211312 | 33095万 | 26.47 | 62.38 | 53.72 | 80 | 传智教育 | 2023-12-14 四 | 16.01 | 16.20 | 15.45 | 16.14 | 15.39 | -4.63% | 18.73% | 319814 | 50207万 | 26.39 | 62.18 | 53.54 | 81 | 传智教育 | 2023-12-13 三 | 16.55 | 16.72 | 16.20 | 16.86 | 16.16 | -3.11% | 21.40% | 365518 | 60107万 | 27.67 | 65.2 | 56.14 | 82 | 传智教育 | 2023-12-12 二 | 16.18 | 16.18 | 16.72 | 17.20 | 16.13 | 3.34% | 32.10% | 548239 | 91391万 | 28.55 | 67.29 | 57.94 | 83 | 传智教育 | 2023-12-11 一 | 15.78 | 15.57 | 16.18 | 16.35 | 15.77 | 3.92% | 18.37% | 313784 | 50361万 | 27.63 | 65.12 | 56.07 | 84 | 传智教育 | 2023-12-08 五 | 16.10 | 16.37 | 15.57 | 16.15 | 15.57 | -4.89% | 17.94% | 306455 | 48674万 | 26.59 | 62.66 | 53.96 | 85 | 传智教育 | 2023-12-07 四 | 15.58 | 15.75 | 16.37 | 16.56 | 15.57 | 3.94% | 26.42% | 451268 | 73085万 | 27.96 | 65.88 | 56.73 | 86 | 传智教育 | 2023-12-06 三 | 15.46 | 15.58 | 15.75 | 16.09 | 15.16 | 1.09% | 23.10% | 394576 | 61592万 | 26.9 | 63.39 | 54.58 | 87 | 传智教育 | 2023-12-05 二 | 16.03 | 16.08 | 15.58 | 16.37 | 15.58 | -3.11% | 16.53% | 282361 | 44821万 | 26.61 | 62.7 | 53.99 | 88 | 传智教育 | 2023-12-04 一 | 16.19 | 16.20 | 16.08 | 16.55 | 16.00 | -0.74% | 23.54% | 402076 | 65447万 | 27.46 | 64.71 | 55.73 | 89 | 传智教育 | 2023-12-01 五 | 15.59 | 15.48 | 16.20 | 16.98 | 15.50 | 4.65% | 32.42% | 553602 | 89637万 | 27.67 | 65.2 | 56.14 | 90 | 传智教育 | 2023-11-30 四 | 15.41 | 15.64 | 15.48 | 15.82 | 15.09 | -1.02% | 15.12% | 258184 | 39783万 | 26.44 | 62.3 | 53.65 | 91 | 传智教育 | 2023-11-29 三 | 15.89 | 16.02 | 15.64 | 16.18 | 15.62 | -2.37% | 16.82% | 287295 | 45641万 | 26.71 | 62.94 | 54.2 | 92 | 传智教育 | 2023-11-28 二 | 15.71 | 15.77 | 16.02 | 16.37 | 15.47 | 1.59% | 21.54% | 367890 | 58919万 | 27.36 | 64.47 | 55.52 | 93 | 传智教育 | 2023-11-27 一 | 15.85 | 15.87 | 15.77 | 16.04 | 15.38 | -0.63% | 18.89% | 322599 | 50767万 | 26.93 | 63.47 | 54.65 | 94 | 传智教育 | 2023-11-24 五 | 16.61 | 16.97 | 15.87 | 16.85 | 15.80 | -6.48% | 26.45% | 451679 | 73299万 | 27.1 | 63.87 | 55 | 95 | 传智教育 | 2023-11-23 四 | 18.02 | 18.86 | 16.97 | 18.35 | 16.97 | -10.02% | 31.62% | 539962 | 93640万 | 28.98 | 68.3 | 58.81 | 96 | 传智教育 | 2023-11-22 三 | 19.67 | 20.96 | 18.86 | 19.88 | 18.86 | -10.02% | 41.09% | 701816 | 134469万 | 32.21 | 75.9 | 65.36 | 97 | 传智教育 | 2023-11-21 二 | 20.19 | 19.05 | 20.96 | 20.96 | 18.89 | 10.03% | 62.73% | 1071358 | 212997万 | 35.8 | 84.35 | 72.64 | 98 | 传智教育 | 2023-11-20 一 | 17.70 | 18.15 | 19.05 | 19.97 | 17.40 | 4.96% | 60.03% | 1025249 | 193072万 | 32.53 | 76.67 | 66.02 | 99 | 传智教育 | 2023-11-17 五 | 18.97 | 19.25 | 18.15 | 19.59 | 17.60 | -5.71% | 52.32% | 893552 | 164717万 | 31 | 73.04 | 62.9 | 100 | 传智教育 | 2023-11-16 四 | 19.23 | 18.46 | 19.25 | 20.31 | 18.71 | 4.28% | 71.89% | 1227696 | 242874万 | 32.88 | 77.47 | 66.71 | 101 | 传智教育 | 2023-11-15 三 | 18.46 | 16.78 | 18.46 | 18.46 | 18.46 | 10.01% | 3.37% | 57552 | 10624万 | 31.53 | 74.29 | 63.97 | 102 | 传智教育 | 2023-11-14 二 | 16.78 | 15.25 | 16.78 | 16.78 | 16.78 | 10.03% | 4.13% | 70566 | 11841万 | 28.66 | 67.53 | 58.15 | 103 | 传智教育 | 2023-11-13 一 | 15.25 | 13.86 | 15.25 | 15.25 | 15.25 | 10.03% | 6.51% | 111222 | 16961万 | 26.04 | 61.37 | 52.85 | 104 | 传智教育 | 2023-11-10 五 | 14.10 | 14.29 | 13.86 | 14.10 | 13.60 | -3.01% | 12.56% | 214465 | 29710万 | 23.67 | 55.78 | 48.03 | 105 | 传智教育 | 2023-11-09 四 | 14.13 | 14.02 | 14.29 | 15.09 | 13.66 | 1.93% | 20.30% | 346637 | 49364万 | 24.4 | 57.51 | 49.52 | 106 | 传智教育 | 2023-11-08 三 | 14.13 | 14.07 | 14.02 | 14.48 | 13.90 | -0.36% | 13.89% | 237186 | 33561万 | 23.94 | 56.42 | 48.59 | 107 | 传智教育 | 2023-11-07 二 | 13.99 | 13.99 | 14.07 | 14.21 | 13.82 | 0.57% | 19.23% | 328418 | 45967万 | 24.03 | 56.62 | 48.76 | 108 | 传智教育 | 2023-11-06 一 | 13.31 | 13.21 | 13.99 | 14.53 | 13.25 | 5.90% | 25.65% | 438081 | 61599万 | 23.89 | 56.3 | 48.48 | 109 | 传智教育 | 2023-11-03 五 | 13.13 | 13.20 | 13.21 | 13.30 | 12.98 | 0.08% | 6.92% | 118218 | 15566万 | 22.56 | 53.16 | 45.78 | 110 | 传智教育 | 2023-11-02 四 | 13.56 | 13.45 | 13.20 | 13.58 | 13.16 | -1.86% | 6.85% | 117051 | 15611万 | 22.54 | 53.12 | 45.75 | 111 | 传智教育 | 2023-11-01 三 | 13.58 | 13.75 | 13.45 | 13.71 | 13.37 | -2.18% | 10.29% | 175774 | 23776万 | 22.97 | 54.13 | 46.61 | 112 | 传智教育 | 2023-10-31 二 | 13.31 | 13.46 | 13.75 | 14.13 | 13.25 | 2.15% | 17.08% | 291617 | 40050万 | 23.48 | 55.34 | 47.65 | 113 | 传智教育 | 2023-10-30 一 | 13.22 | 13.32 | 13.46 | 13.68 | 13.16 | 1.05% | 9.99% | 170598 | 22996万 | 22.99 | 54.17 | 31.98 | 114 | 传智教育 | 2023-10-27 五 | 13.36 | 13.33 | 13.32 | 13.52 | 13.02 | -0.08% | 10.12% | 172807 | 22910万 | 22.75 | 53.61 | 31.65 | 115 | 传智教育 | 2023-10-26 四 | 13.11 | 13.33 | 13.33 | 13.90 | 13.10 | 0.00% | 18.49% | 315856 | 42644万 | 22.76 | 53.65 | 31.67 | 116 | 传智教育 | 2023-10-25 三 | 12.21 | 12.12 | 13.33 | 13.33 | 12.06 | 9.98% | 14.89% | 254338 | 32588万 | 22.76 | 53.65 | 31.67 | 117 | 传智教育 | 2023-10-24 二 | 11.94 | 11.83 | 12.12 | 12.35 | 11.86 | 2.45% | 4.89% | 83574 | 10140万 | 20.7 | 48.78 | 28.8 | 118 | 传智教育 | 2023-10-23 一 | 12.38 | 12.32 | 11.83 | 12.52 | 11.75 | -3.98% | 4.72% | 80559 | 9669万 | 20.2 | 47.61 | 28.11 | 119 | 传智教育 | 2023-10-20 五 | 12.52 | 12.66 | 12.32 | 12.70 | 12.29 | -2.69% | 4.63% | 78988 | 9837万 | 21.04 | 49.58 | 29.27 | 120 | 传智教育 | 2023-10-19 四 | 12.85 | 12.85 | 12.66 | 13.19 | 12.57 | -1.48% | 5.99% | 102217 | 13099万 | 21.62 | 50.95 | 30.08 | 121 | 传智教育 | 2023-10-18 三 | 13.12 | 13.48 | 12.85 | 13.24 | 12.80 | -4.67% | 9.09% | 155223 | 20096万 | 21.95 | 51.71 | 30.53 | 122 | 传智教育 | 2023-10-17 二 | 13.63 | 13.57 | 13.48 | 13.93 | 13.25 | -0.66% | 11.64% | 198708 | 27122万 | 23.02 | 54.25 | 32.03 | 123 | 传智教育 | 2023-10-16 一 | 13.20 | 13.44 | 13.57 | 13.80 | 12.93 | 0.97% | 11.96% | 204201 | 27312万 | 23.17 | 54.61 | 32.24 | 124 | 传智教育 | 2023-10-13 五 | 13.19 | 13.31 | 13.44 | 13.55 | 13.01 | 0.98% | 11.32% | 193367 | 25809万 | 22.95 | 54.09 | 31.93 | 125 | 传智教育 | 2023-10-12 四 | 13.34 | 13.52 | 13.31 | 13.70 | 13.14 | -1.55% | 11.06% | 188903 | 25284万 | 22.73 | 53.57 | 31.63 | 126 | 传智教育 | 2023-10-11 三 | 12.86 | 13.31 | 13.52 | 13.93 | 12.83 | 1.58% | 18.43% | 314772 | 42230万 | 23.09 | 54.41 | 32.12 | 127 | 传智教育 | 2023-10-10 二 | 12.68 | 12.68 | 13.31 | 13.95 | 12.65 | 4.97% | 21.04% | 359320 | 48339万 | 22.73 | 53.57 | 31.63 | 128 | 传智教育 | 2023-10-09 一 | 12.96 | 12.91 | 12.68 | 12.96 | 12.50 | -1.78% | 11.40% | 194770 | 24774万 | 21.65 | 51.03 | 30.13 | 129 | 传智教育 | 2023-09-28 四 | 11.75 | 11.74 | 12.91 | 12.91 | 11.75 | 9.97% | 10.35% | 176757 | 22012万 | 22.05 | 51.96 | 30.67 | 130 | 传智教育 | 2023-09-27 三 | 11.66 | 11.66 | 11.74 | 11.79 | 11.63 | 0.69% | 1.80% | 30769 | 3613万 | 20.05 | 47.25 | 27.89 | 131 | 传智教育 | 2023-09-26 二 | 11.57 | 11.61 | 11.66 | 11.78 | 11.53 | 0.43% | 1.75% | 29887 | 3488万 | 19.91 | 46.93 | 27.7 | 132 | 传智教育 | 2023-09-25 一 | 11.80 | 11.79 | 11.61 | 11.86 | 11.56 | -1.53% | 2.35% | 40098 | 4683万 | 19.83 | 46.72 | 27.59 | 133 | 传智教育 | 2023-09-22 五 | 11.34 | 11.40 | 11.79 | 11.82 | 11.32 | 3.42% | 3.34% | 57043 | 6636万 | 20.13 | 47.45 | 28.01 | 134 | 传智教育 | 2023-09-21 四 | 11.50 | 11.53 | 11.40 | 11.58 | 11.37 | -1.13% | 1.75% | 29840 | 3416万 | 19.47 | 45.88 | 27.09 | 135 | 传智教育 | 2023-09-20 三 | 11.60 | 11.68 | 11.53 | 11.70 | 11.51 | -1.28% | 1.64% | 28069 | 3253万 | 19.69 | 46.4 | 27.4 | 136 | 传智教育 | 2023-09-19 二 | 11.83 | 11.92 | 11.68 | 11.91 | 11.62 | -2.01% | 2.08% | 35477 | 4158万 | 19.95 | 47.01 | 27.75 | 137 | 传智教育 | 2023-09-18 一 | 11.66 | 11.74 | 11.92 | 11.97 | 11.61 | 1.53% | 2.24% | 38238 | 4536万 | 20.36 | 47.97 | 28.32 | 138 | 传智教育 | 2023-09-15 五 | 11.69 | 11.66 | 11.74 | 11.86 | 11.62 | 0.69% | 2.47% | 42121 | 4941万 | 20.05 | 47.25 | 27.89 | 139 | 传智教育 | 2023-09-14 四 | 12.01 | 12.02 | 11.66 | 12.02 | 11.54 | -3.00% | 4.76% | 81282 | 9509万 | 19.91 | 46.93 | 27.7 | 140 | 传智教育 | 2023-09-13 三 | 12.40 | 12.40 | 12.02 | 12.40 | 11.92 | -3.06% | 4.93% | 84202 | 10159万 | 20.53 | 48.37 | 28.56 | 141 | 传智教育 | 2023-09-12 二 | 12.51 | 12.55 | 12.40 | 12.52 | 12.34 | -1.20% | 2.44% | 41598 | 5159万 | 21.18 | 49.9 | 29.46 | 142 | 传智教育 | 2023-09-11 一 | 12.50 | 12.51 | 12.55 | 12.60 | 12.35 | 0.32% | 2.84% | 48544 | 6063万 | 21.43 | 50.51 | 29.82 | 143 | 传智教育 | 2023-09-08 五 | 12.58 | 12.74 | 12.51 | 12.69 | 12.23 | -1.81% | 4.86% | 83011 | 10309万 | 21.36 | 50.35 | 29.72 | 144 | 传智教育 | 2023-09-07 四 | 12.80 | 12.82 | 12.74 | 13.10 | 12.72 | -0.62% | 5.39% | 92133 | 11905万 | 21.76 | 51.27 | 30.27 | 145 | 传智教育 | 2023-09-06 三 | 12.83 | 12.90 | 12.82 | 12.85 | 12.66 | -0.62% | 2.12% | 36280 | 4626万 | 21.89 | 51.59 | 30.46 | 146 | 传智教育 | 2023-09-05 二 | 12.96 | 13.06 | 12.90 | 13.13 | 12.88 | -1.23% | 2.65% | 45326 | 5874万 | 22.03 | 51.92 | 30.65 | 147 | 传智教育 | 2023-09-04 一 | 12.70 | 12.64 | 13.06 | 13.11 | 12.70 | 3.32% | 3.32% | 56683 | 7305万 | 22.3 | 52.56 | 31.03 | 148 | 传智教育 | 2023-09-01 五 | 12.61 | 12.68 | 12.64 | 12.75 | 12.61 | -0.32% | 1.48% | 25200 | 3191万 | 21.59 | 50.87 | 30.03 | 149 | 传智教育 | 2023-08-31 四 | 12.85 | 13.00 | 12.68 | 12.87 | 12.66 | -2.46% | 2.27% | 38792 | 4937万 | 21.65 | 51.03 | 30.13 | 150 | 传智教育 | 2023-08-30 三 | 12.69 | 12.70 | 13.00 | 13.06 | 12.68 | 2.36% | 3.79% | 64760 | 8367万 | 22.2 | 52.32 | 30.89 | 151 | 传智教育 | 2023-08-29 二 | 12.38 | 12.39 | 12.70 | 12.71 | 12.30 | 2.50% | 2.81% | 48865 | 6160万 | 22.11 | 51.11 | 28.62 | 152 | 传智教育 | 2023-08-28 一 | 12.76 | 12.20 | 12.39 | 12.83 | 12.36 | 1.56% | 2.64% | 46001 | 5779万 | 21.57 | 49.86 | 27.92 | 153 | 传智教育 | 2023-08-25 五 | 12.50 | 12.60 | 12.20 | 12.54 | 12.13 | -3.17% | 2.64% | 45955 | 5650万 | 21.24 | 49.1 | 27.49 | 154 | 传智教育 | 2023-08-23 三 | 12.92 | 12.92 | 12.66 | 12.92 | 12.65 | -2.01% | 1.56% | 27192 | 3472万 | 22.04 | 50.95 | 28.53 | 155 | 传智教育 | 2023-08-22 二 | 12.78 | 12.75 | 12.92 | 12.95 | 12.56 | 1.33% | 2.30% | 39986 | 5105万 | 22.49 | 52 | 29.12 |
|
行情刷新 | 流通股东
|