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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.60 | 5.63 | 5.48 | 5.61 | +2.00% | 1.39 | 0.91% |
| 2026-03-23 | 5.74 | 5.79 | 5.44 | 5.50 | -6.14% | 2.23 | 1.44% |
| 2026-03-20 | 5.99 | 6.01 | 5.85 | 5.86 | -1.51% | 1.31 | 0.80% |
| 2026-03-19 | 6.06 | 6.09 | 5.92 | 5.95 | -2.62% | 1.55 | 0.94% |
| 2026-03-18 | 6.18 | 6.20 | 6.05 | 6.11 | -0.33% | 1.34 | 0.80% |
| 2026-03-17 | 6.23 | 6.26 | 6.12 | 6.13 | -0.81% | 1.42 | 0.83% |
| 2026-03-16 | 6.31 | 6.34 | 6.12 | 6.18 | -2.06% | 2.10 | 1.23% |
| 2026-03-13 | 6.35 | 6.45 | 6.30 | 6.31 | -1.10% | 1.92 | 1.10% |
| 2026-03-12 | 6.40 | 6.44 | 6.35 | 6.38 | -0.31% | 1.68 | 0.95% |
| 2026-03-11 | 6.38 | 6.43 | 6.33 | 6.40 | +0.31% | 1.64 | 0.93% |
| 2026-03-10 | 6.44 | 6.53 | 6.33 | 6.38 | -0.16% | 2.18 | 1.23% |
| 2026-03-09 | 6.41 | 6.43 | 6.28 | 6.39 | -1.08% | 2.37 | 1.35% |
| 2026-03-06 | 6.32 | 6.48 | 6.30 | 6.46 | +1.73% | 1.76 | 0.99% |
| 2026-03-05 | 6.37 | 6.44 | 6.30 | 6.35 | +1.44% | 2.20 | 1.25% |
| 2026-03-04 | 6.29 | 6.42 | 6.22 | 6.26 | -1.57% | 2.29 | 1.32% |
| 2026-03-03 | 6.61 | 6.64 | 6.33 | 6.36 | -3.34% | 2.51 | 1.41% |
| 2026-03-02 | 6.71 | 6.75 | 6.46 | 6.58 | -3.66% | 3.15 | 1.73% |
| 2026-02-27 | 6.81 | 6.89 | 6.75 | 6.83 | +0.15% | 2.37 | 1.26% |
| 2026-02-26 | 6.83 | 6.85 | 6.77 | 6.82 | -0.29% | 2.05 | 1.09% |
| 2026-02-25 | 6.73 | 6.88 | 6.70 | 6.84 | +1.63% | 3.11 | 1.65% |