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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.07 | 6.09 | 6.00 | 6.02 | -0.50% | 1.11 | 0.66% |
| 2025-11-19 | 6.09 | 6.14 | 6.01 | 6.05 | -0.49% | 1.92 | 1.14% |
| 2025-11-18 | 6.23 | 6.25 | 6.08 | 6.08 | -2.56% | 2.85 | 1.67% |
| 2025-11-17 | 6.29 | 6.30 | 6.21 | 6.24 | -0.95% | 1.91 | 1.10% |
| 2025-11-14 | 6.35 | 6.42 | 6.30 | 6.30 | -1.56% | 2.52 | 1.43% |
| 2025-11-13 | 6.41 | 6.45 | 6.36 | 6.40 | +0.16% | 3.35 | 1.88% |
| 2025-11-12 | 6.50 | 6.52 | 6.37 | 6.39 | -3.03% | 4.25 | 2.37% |
| 2025-11-11 | 6.31 | 6.72 | 6.28 | 6.59 | +4.77% | 8.57 | 4.71% |
| 2025-11-10 | 6.15 | 6.31 | 6.15 | 6.29 | +2.44% | 2.59 | 1.49% |
| 2025-11-07 | 6.14 | 6.18 | 6.09 | 6.14 | 0.00% | 1.58 | 0.93% |
| 2025-11-06 | 6.18 | 6.20 | 6.10 | 6.14 | -0.65% | 1.98 | 1.15% |
| 2025-11-05 | 6.15 | 6.21 | 6.07 | 6.18 | -0.96% | 2.86 | 1.67% |
| 2025-11-04 | 6.29 | 6.36 | 6.21 | 6.24 | -1.27% | 2.09 | 1.20% |
| 2025-11-03 | 6.23 | 6.39 | 6.16 | 6.32 | +1.28% | 3.71 | 2.12% |
| 2025-10-31 | 6.20 | 6.32 | 6.18 | 6.24 | +0.48% | 2.28 | 1.31% |
| 2025-10-30 | 6.24 | 6.28 | 6.17 | 6.21 | -0.64% | 2.37 | 1.37% |
| 2025-10-29 | 6.17 | 6.27 | 6.13 | 6.25 | +0.32% | 2.70 | 1.56% |
| 2025-10-28 | 6.55 | 6.55 | 6.22 | 6.23 | -2.03% | 5.15 | 2.89% |
| 2025-10-27 | 6.36 | 6.48 | 6.31 | 6.36 | +1.10% | 3.37 | 1.88% |
| 2025-10-24 | 6.35 | 6.53 | 6.26 | 6.29 | -1.09% | 3.01 | 1.69% |