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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.33 | 5.39 | 5.30 | 5.38 | +1.12% | 1.36 | 0.91% |
| 2025-06-24 | 5.26 | 5.36 | 5.26 | 5.32 | +1.52% | 1.18 | 0.79% |
| 2025-06-23 | 5.19 | 5.27 | 5.16 | 5.24 | -0.19% | 0.84 | 0.57% |
| 2025-06-20 | 5.22 | 5.29 | 5.19 | 5.25 | +0.38% | 1.12 | 0.76% |
| 2025-06-19 | 5.36 | 5.36 | 5.20 | 5.23 | -2.23% | 1.39 | 0.94% |
| 2025-06-18 | 5.38 | 5.40 | 5.31 | 5.35 | -0.74% | 1.44 | 0.96% |
| 2025-06-17 | 5.50 | 5.54 | 5.37 | 5.39 | -1.27% | 1.67 | 1.10% |
| 2025-06-16 | 5.38 | 5.51 | 5.33 | 5.46 | +0.73% | 2.07 | 1.36% |
| 2025-06-13 | 5.48 | 5.48 | 5.31 | 5.42 | +0.18% | 2.14 | 1.42% |
| 2025-06-12 | 5.34 | 5.47 | 5.31 | 5.41 | +1.11% | 1.61 | 1.07% |
| 2025-06-11 | 5.34 | 5.40 | 5.33 | 5.35 | 0.00% | 0.87 | 0.58% |
| 2025-06-10 | 5.44 | 5.44 | 5.30 | 5.35 | -1.82% | 1.50 | 1.00% |
| 2025-06-09 | 5.43 | 5.45 | 5.38 | 5.45 | +0.73% | 1.25 | 0.83% |
| 2025-06-06 | 5.49 | 5.51 | 5.39 | 5.41 | -1.09% | 1.50 | 0.99% |
| 2025-06-05 | 5.52 | 5.58 | 5.45 | 5.47 | -1.06% | 1.60 | 1.02% |
| 2025-06-04 | 5.47 | 5.57 | 5.39 | 5.52 | +1.07% | 2.64 | 1.70% |
| 2025-06-03 | 5.46 | 5.58 | 5.42 | 5.47 | -0.18% | 3.48 | 2.22% |
| 2025-05-30 | 5.51 | 5.79 | 5.48 | 5.48 | +2.93% | 6.99 | 4.37% |
| 2025-05-29 | 5.26 | 5.36 | 5.24 | 5.32 | +1.30% | 1.46 | 0.96% |
| 2025-05-28 | 5.28 | 5.28 | 5.20 | 5.25 | -0.74% | 0.97 | 0.65% |