传化智联 sz.002010
5.48
+1.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.41 | 5.48 | 5.36 | 5.48 | +1.67% | 1.47 | 0.98% |
| 2026-05-22 | 5.34 | 5.42 | 5.27 | 5.39 | +2.08% | 1.17 | 0.79% |
| 2026-05-21 | 5.39 | 5.45 | 5.28 | 5.28 | -1.68% | 1.38 | 0.93% |
| 2026-05-20 | 5.39 | 5.42 | 5.29 | 5.37 | -0.92% | 1.02 | 0.70% |
| 2026-05-19 | 5.37 | 5.43 | 5.32 | 5.42 | +0.93% | 0.87 | 0.58% |
| 2026-05-18 | 5.41 | 5.46 | 5.32 | 5.37 | -0.56% | 1.17 | 0.79% |
| 2026-05-15 | 5.46 | 5.49 | 5.35 | 5.40 | -1.10% | 1.30 | 0.87% |
| 2026-05-14 | 5.62 | 5.64 | 5.45 | 5.46 | -2.85% | 1.35 | 0.88% |
| 2026-05-13 | 5.57 | 5.63 | 5.53 | 5.62 | +0.90% | 1.22 | 0.79% |
| 2026-05-12 | 5.70 | 5.71 | 5.52 | 5.57 | -2.45% | 2.22 | 1.44% |
| 2026-05-11 | 5.85 | 5.88 | 5.69 | 5.71 | -2.39% | 2.57 | 1.62% |
| 2026-05-08 | 5.83 | 5.89 | 5.80 | 5.85 | -0.17% | 1.32 | 0.82% |
| 2026-05-07 | 5.86 | 5.91 | 5.82 | 5.86 | +0.51% | 1.41 | 0.87% |
| 2026-05-06 | 5.80 | 5.89 | 5.79 | 5.83 | 0.00% | 1.55 | 0.96% |
| 2026-04-30 | 5.80 | 5.91 | 5.79 | 5.83 | +1.22% | 1.21 | 0.75% |
| 2026-04-29 | 5.67 | 5.78 | 5.66 | 5.76 | +1.59% | 0.98 | 0.62% |
| 2026-04-28 | 5.71 | 5.76 | 5.63 | 5.67 | -1.22% | 0.98 | 0.63% |
| 2026-04-27 | 5.79 | 5.82 | 5.72 | 5.74 | -0.86% | 0.97 | 0.61% |
| 2026-04-24 | 5.78 | 5.82 | 5.72 | 5.79 | 0.00% | 0.88 | 0.56% |
| 2026-04-23 | 5.89 | 5.92 | 5.76 | 5.79 | -1.86% | 1.49 | 0.93% |