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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.28 | 6.31 | 6.19 | 6.30 | +0.32% | 3.28 | 1.87% |
| 2025-08-19 | 6.11 | 6.34 | 6.11 | 6.28 | +2.43% | 5.77 | 3.28% |
| 2025-08-18 | 6.05 | 6.24 | 6.03 | 6.13 | +1.98% | 4.43 | 2.56% |
| 2025-08-15 | 5.93 | 6.03 | 5.91 | 6.01 | +1.17% | 2.12 | 1.26% |
| 2025-08-14 | 6.09 | 6.12 | 5.93 | 5.94 | -2.76% | 3.53 | 2.10% |
| 2025-08-13 | 6.05 | 6.19 | 6.01 | 6.11 | +2.67% | 4.95 | 2.90% |
| 2025-08-12 | 5.99 | 6.02 | 5.93 | 5.95 | -0.50% | 1.68 | 1.00% |
| 2025-08-11 | 5.95 | 6.01 | 5.92 | 5.98 | +0.17% | 2.30 | 1.37% |
| 2025-08-08 | 5.95 | 6.04 | 5.93 | 5.97 | +0.17% | 2.20 | 1.32% |
| 2025-08-07 | 6.04 | 6.07 | 5.92 | 5.96 | -1.31% | 2.66 | 1.59% |
| 2025-08-06 | 5.98 | 6.10 | 5.90 | 6.04 | +1.16% | 3.79 | 2.24% |
| 2025-08-05 | 6.02 | 6.04 | 5.95 | 5.97 | -0.82% | 2.31 | 1.38% |
| 2025-08-04 | 6.00 | 6.03 | 5.95 | 6.02 | 0.00% | 1.78 | 1.06% |
| 2025-08-01 | 6.06 | 6.12 | 5.96 | 6.02 | -0.65% | 3.12 | 1.84% |
| 2025-07-31 | 6.18 | 6.26 | 6.03 | 6.06 | -0.97% | 3.32 | 1.94% |
| 2025-07-30 | 6.24 | 6.28 | 6.07 | 6.12 | -2.06% | 3.32 | 1.92% |
| 2025-07-29 | 6.25 | 6.32 | 6.15 | 6.25 | -0.47% | 3.96 | 2.27% |
| 2025-07-28 | 6.53 | 6.59 | 6.25 | 6.28 | -3.36% | 6.06 | 3.39% |
| 2025-07-25 | 6.43 | 6.56 | 6.35 | 6.50 | +0.77% | 5.06 | 2.80% |
| 2025-07-24 | 6.30 | 6.61 | 6.25 | 6.45 | +2.36% | 8.10 | 4.47% |