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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.67 | 5.75 | 5.64 | 5.73 | +0.70% | 0.88 | 0.56% |
| 2025-12-17 | 5.62 | 5.71 | 5.55 | 5.69 | +0.89% | 1.11 | 0.72% |
| 2025-12-16 | 5.69 | 5.71 | 5.61 | 5.64 | -1.40% | 1.03 | 0.66% |
| 2025-12-15 | 5.63 | 5.77 | 5.63 | 5.72 | +1.24% | 1.03 | 0.65% |
| 2025-12-12 | 5.63 | 5.69 | 5.62 | 5.65 | 0.00% | 0.73 | 0.47% |
| 2025-12-11 | 5.74 | 5.75 | 5.62 | 5.65 | -1.74% | 1.00 | 0.64% |
| 2025-12-10 | 5.70 | 5.77 | 5.68 | 5.75 | +0.70% | 0.78 | 0.50% |
| 2025-12-09 | 5.78 | 5.79 | 5.71 | 5.71 | -1.38% | 0.82 | 0.52% |
| 2025-12-08 | 5.81 | 5.85 | 5.77 | 5.79 | -0.52% | 1.10 | 0.68% |
| 2025-12-05 | 5.72 | 5.82 | 5.67 | 5.82 | +1.57% | 1.16 | 0.73% |
| 2025-12-04 | 5.72 | 5.76 | 5.61 | 5.73 | 0.00% | 1.09 | 0.69% |
| 2025-12-03 | 5.75 | 5.80 | 5.71 | 5.73 | +0.53% | 1.14 | 0.72% |
| 2025-12-02 | 5.75 | 5.76 | 5.67 | 5.70 | -1.04% | 0.86 | 0.54% |
| 2025-12-01 | 5.75 | 5.78 | 5.73 | 5.76 | +0.52% | 1.03 | 0.65% |
| 2025-11-28 | 5.71 | 5.75 | 5.69 | 5.73 | +0.70% | 0.99 | 0.62% |
| 2025-11-27 | 5.71 | 5.75 | 5.67 | 5.69 | -0.35% | 1.17 | 0.74% |
| 2025-11-26 | 5.79 | 5.82 | 5.70 | 5.71 | -1.38% | 1.25 | 0.78% |
| 2025-11-25 | 5.78 | 5.84 | 5.74 | 5.79 | +0.35% | 1.15 | 0.71% |
| 2025-11-24 | 5.76 | 5.82 | 5.70 | 5.77 | +0.52% | 1.15 | 0.72% |
| 2025-11-21 | 5.96 | 5.97 | 5.72 | 5.74 | -4.65% | 2.59 | 1.60% |