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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.24 | 6.43 | 6.17 | 6.30 | +0.79% | 6.50 | 3.69% |
| 2025-07-22 | 6.30 | 6.34 | 6.15 | 6.25 | -1.25% | 6.90 | 3.96% |
| 2025-07-21 | 6.53 | 6.61 | 6.31 | 6.33 | -2.15% | 12.96 | 7.23% |
| 2025-07-18 | 5.86 | 6.47 | 5.81 | 6.47 | +9.95% | 12.06 | 6.94% |
| 2025-07-17 | 5.58 | 6.07 | 5.54 | 5.88 | +6.65% | 7.58 | 4.61% |
| 2025-07-16 | 5.43 | 5.53 | 5.41 | 5.52 | +1.65% | 1.55 | 1.01% |
| 2025-07-15 | 5.43 | 5.45 | 5.38 | 5.43 | 0.00% | 1.51 | 1.00% |
| 2025-07-14 | 5.49 | 5.51 | 5.38 | 5.43 | -1.44% | 2.57 | 1.69% |
| 2025-07-11 | 5.66 | 5.69 | 5.48 | 5.51 | -0.72% | 4.20 | 2.70% |
| 2025-07-10 | 5.54 | 5.59 | 5.53 | 5.55 | +0.18% | 1.36 | 0.87% |
| 2025-07-09 | 5.58 | 5.61 | 5.54 | 5.54 | -0.71% | 1.06 | 0.68% |
| 2025-07-08 | 5.52 | 5.62 | 5.52 | 5.58 | +0.90% | 1.28 | 0.82% |
| 2025-07-07 | 5.56 | 5.59 | 5.52 | 5.53 | -0.71% | 1.14 | 0.73% |
| 2025-07-04 | 5.62 | 5.69 | 5.53 | 5.57 | -0.18% | 1.94 | 1.24% |
| 2025-07-03 | 5.53 | 5.62 | 5.49 | 5.58 | +0.90% | 1.58 | 1.02% |
| 2025-07-02 | 5.62 | 5.62 | 5.50 | 5.53 | -1.07% | 1.43 | 0.92% |
| 2025-07-01 | 5.55 | 5.61 | 5.49 | 5.59 | +0.90% | 1.61 | 1.03% |
| 2025-06-30 | 5.47 | 5.58 | 5.44 | 5.54 | +1.27% | 2.07 | 1.33% |
| 2025-06-27 | 5.40 | 5.60 | 5.39 | 5.47 | +1.47% | 2.18 | 1.41% |
| 2025-06-26 | 5.39 | 5.46 | 5.34 | 5.39 | +0.18% | 1.31 | 0.86% |