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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.88 | 5.92 | 5.85 | 5.90 | -0.17% | 0.90 | 0.56% |
| 2026-04-21 | 5.98 | 5.99 | 5.87 | 5.91 | -1.50% | 1.22 | 0.75% |
| 2026-04-20 | 6.03 | 6.05 | 5.95 | 6.00 | -0.83% | 1.53 | 0.93% |
| 2026-04-17 | 5.88 | 6.17 | 5.88 | 6.05 | +2.54% | 2.19 | 1.32% |
| 2026-04-16 | 5.81 | 5.97 | 5.81 | 5.90 | +1.55% | 1.52 | 0.94% |
| 2026-04-15 | 5.80 | 5.83 | 5.77 | 5.81 | +0.87% | 1.16 | 0.72% |
| 2026-04-14 | 5.80 | 5.83 | 5.70 | 5.76 | -0.17% | 1.12 | 0.71% |
| 2026-04-13 | 5.80 | 5.81 | 5.72 | 5.77 | -0.86% | 0.79 | 0.50% |
| 2026-04-10 | 5.82 | 5.89 | 5.78 | 5.82 | +1.04% | 1.09 | 0.68% |
| 2026-04-09 | 5.84 | 5.85 | 5.75 | 5.76 | -2.04% | 1.08 | 0.68% |
| 2026-04-08 | 5.75 | 5.89 | 5.75 | 5.88 | +4.44% | 1.50 | 0.93% |
| 2026-04-07 | 5.58 | 5.65 | 5.56 | 5.63 | +1.08% | 0.94 | 0.61% |
| 2026-04-03 | 5.75 | 5.76 | 5.57 | 5.57 | -3.13% | 1.00 | 0.65% |
| 2026-04-02 | 5.90 | 5.91 | 5.72 | 5.75 | -2.87% | 1.34 | 0.84% |
| 2026-04-01 | 5.82 | 6.03 | 5.78 | 5.92 | +3.14% | 2.08 | 1.28% |
| 2026-03-31 | 5.75 | 5.83 | 5.73 | 5.74 | -0.17% | 1.10 | 0.69% |
| 2026-03-30 | 5.65 | 5.79 | 5.62 | 5.75 | -0.17% | 1.19 | 0.75% |
| 2026-03-27 | 5.67 | 5.77 | 5.64 | 5.76 | +0.70% | 1.02 | 0.65% |
| 2026-03-26 | 5.72 | 5.83 | 5.68 | 5.72 | +0.18% | 1.26 | 0.79% |
| 2026-03-25 | 5.63 | 5.74 | 5.60 | 5.71 | +1.78% | 1.25 | 0.79% |