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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.29 | 6.47 | 6.23 | 6.39 | +0.62% | 5.96 | 3.36% |
| 2025-09-16 | 6.00 | 6.48 | 5.97 | 6.35 | +6.49% | 5.60 | 3.24% |
| 2025-09-15 | 5.94 | 6.00 | 5.91 | 5.96 | +0.33% | 1.82 | 1.09% |
| 2025-09-12 | 5.93 | 5.99 | 5.90 | 5.94 | +0.50% | 1.91 | 1.14% |
| 2025-09-11 | 5.83 | 5.91 | 5.75 | 5.91 | +1.02% | 1.89 | 1.16% |
| 2025-09-10 | 5.90 | 5.95 | 5.82 | 5.85 | -1.17% | 1.75 | 1.06% |
| 2025-09-09 | 5.96 | 5.99 | 5.89 | 5.92 | -0.99% | 2.01 | 1.21% |
| 2025-09-08 | 5.84 | 6.08 | 5.82 | 5.98 | +2.55% | 3.12 | 1.86% |
| 2025-09-05 | 5.83 | 5.84 | 5.76 | 5.83 | +0.34% | 1.97 | 1.21% |
| 2025-09-04 | 5.81 | 5.90 | 5.73 | 5.81 | -0.34% | 2.24 | 1.37% |
| 2025-09-03 | 6.01 | 6.05 | 5.80 | 5.83 | -2.49% | 2.19 | 1.33% |
| 2025-09-02 | 6.13 | 6.14 | 5.91 | 5.98 | -2.43% | 2.88 | 1.72% |
| 2025-09-01 | 6.17 | 6.20 | 6.12 | 6.13 | -0.96% | 2.51 | 1.46% |
| 2025-08-29 | 6.29 | 6.30 | 6.17 | 6.19 | -1.58% | 2.43 | 1.39% |
| 2025-08-28 | 6.29 | 6.34 | 6.10 | 6.29 | -0.16% | 3.46 | 1.98% |
| 2025-08-27 | 6.46 | 6.49 | 6.29 | 6.30 | -1.40% | 4.95 | 2.76% |
| 2025-08-26 | 6.24 | 6.45 | 6.20 | 6.39 | +2.55% | 4.96 | 2.79% |
| 2025-08-25 | 6.27 | 6.31 | 6.17 | 6.23 | -0.32% | 3.27 | 1.87% |
| 2025-08-22 | 6.22 | 6.25 | 6.18 | 6.25 | 0.00% | 2.66 | 1.53% |
| 2025-08-21 | 6.29 | 6.35 | 6.20 | 6.25 | -0.79% | 3.20 | 1.82% |