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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.49 | 6.64 | 6.44 | 6.60 | +2.17% | 4.08 | 2.25% |
| 2026-01-16 | 6.55 | 6.59 | 6.44 | 6.46 | -1.67% | 3.19 | 1.79% |
| 2026-01-15 | 6.44 | 6.67 | 6.42 | 6.57 | +1.23% | 4.10 | 2.28% |
| 2026-01-14 | 6.40 | 6.68 | 6.39 | 6.49 | +1.25% | 5.52 | 3.07% |
| 2026-01-13 | 6.53 | 6.54 | 6.40 | 6.41 | -1.84% | 4.00 | 2.25% |
| 2026-01-12 | 6.36 | 6.56 | 6.36 | 6.53 | +3.98% | 5.55 | 3.10% |
| 2026-01-09 | 6.18 | 6.31 | 6.18 | 6.28 | +1.62% | 3.45 | 2.00% |
| 2026-01-08 | 6.26 | 6.30 | 6.16 | 6.18 | -0.32% | 2.79 | 1.63% |
| 2026-01-07 | 6.25 | 6.30 | 6.19 | 6.20 | 0.00% | 3.64 | 2.12% |
| 2026-01-06 | 6.15 | 6.27 | 6.08 | 6.20 | +1.97% | 4.45 | 2.62% |
| 2026-01-05 | 6.05 | 6.13 | 5.95 | 6.08 | +4.65% | 5.08 | 3.05% |
| 2025-12-31 | 5.84 | 5.86 | 5.75 | 5.81 | -0.68% | 1.15 | 0.72% |
| 2025-12-30 | 5.81 | 5.88 | 5.78 | 5.85 | +0.52% | 1.09 | 0.68% |
| 2025-12-29 | 5.85 | 5.87 | 5.79 | 5.82 | -0.68% | 1.10 | 0.69% |
| 2025-12-26 | 5.91 | 5.92 | 5.82 | 5.86 | -1.01% | 1.05 | 0.65% |
| 2025-12-25 | 5.85 | 5.94 | 5.83 | 5.92 | +1.20% | 1.02 | 0.63% |
| 2025-12-24 | 5.80 | 5.88 | 5.79 | 5.85 | +0.34% | 0.84 | 0.52% |
| 2025-12-23 | 5.87 | 5.90 | 5.81 | 5.83 | -0.68% | 0.89 | 0.55% |
| 2025-12-22 | 5.82 | 5.94 | 5.81 | 5.87 | +0.86% | 1.27 | 0.78% |
| 2025-12-19 | 5.71 | 5.84 | 5.71 | 5.82 | +1.57% | 1.17 | 0.73% |