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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.33 | 6.36 | 6.20 | 6.36 | +0.79% | 2.21 | 1.26% |
| 2025-10-22 | 6.45 | 6.46 | 6.27 | 6.31 | -3.05% | 3.06 | 1.72% |
| 2025-10-21 | 6.49 | 6.55 | 6.40 | 6.51 | +0.15% | 3.85 | 2.12% |
| 2025-10-20 | 6.45 | 6.61 | 6.43 | 6.50 | +0.92% | 4.68 | 2.56% |
| 2025-10-17 | 6.55 | 6.60 | 6.39 | 6.44 | -2.41% | 4.94 | 2.72% |
| 2025-10-16 | 6.29 | 6.70 | 6.14 | 6.60 | +4.72% | 9.07 | 5.00% |
| 2025-10-15 | 6.11 | 6.40 | 6.10 | 6.30 | +2.75% | 2.97 | 1.70% |
| 2025-10-14 | 6.39 | 6.43 | 6.10 | 6.13 | -2.98% | 2.67 | 1.52% |
| 2025-10-13 | 6.15 | 6.34 | 6.12 | 6.32 | -1.24% | 2.72 | 1.56% |
| 2025-10-10 | 6.32 | 6.58 | 6.29 | 6.40 | +1.42% | 3.79 | 2.10% |
| 2025-10-09 | 6.27 | 6.38 | 6.23 | 6.31 | +0.95% | 3.05 | 1.73% |
| 2025-09-30 | 6.19 | 6.31 | 6.16 | 6.25 | +0.80% | 2.51 | 1.44% |
| 2025-09-29 | 6.12 | 6.22 | 6.02 | 6.20 | +1.46% | 2.25 | 1.31% |
| 2025-09-26 | 6.18 | 6.23 | 6.10 | 6.11 | -1.91% | 2.42 | 1.40% |
| 2025-09-25 | 6.34 | 6.36 | 6.21 | 6.23 | -1.57% | 2.14 | 1.22% |
| 2025-09-24 | 6.31 | 6.37 | 6.21 | 6.33 | -0.16% | 2.55 | 1.44% |
| 2025-09-23 | 6.55 | 6.56 | 6.24 | 6.34 | -2.89% | 3.61 | 2.03% |
| 2025-09-22 | 6.56 | 6.60 | 6.45 | 6.53 | -1.50% | 4.28 | 2.35% |
| 2025-09-19 | 6.67 | 6.81 | 6.55 | 6.63 | -0.15% | 6.49 | 3.48% |
| 2025-09-18 | 6.39 | 6.93 | 6.35 | 6.64 | +3.88% | 11.14 | 5.95% |