传化智联(002010)股票行情
传化智联(002010)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.11 | 6.07 | -0.04 | -0.65% | 6.01 | 6.17 | 512415 | 31163.62 | 1.84% |
| 2025-07-31 | 6.23 | 6.11 | -0.06 | -0.97% | 6.08 | 6.31 | 538718 | 33248.18 | 1.94% |
| 2025-07-30 | 6.29 | 6.17 | -0.13 | -2.06% | 6.12 | 6.33 | 533146 | 33167.20 | 1.92% |
| 2025-07-29 | 6.30 | 6.30 | -0.03 | -0.47% | 6.20 | 6.37 | 631924 | 39639.65 | 2.27% |
| 2025-07-28 | 6.58 | 6.33 | -0.22 | -3.36% | 6.30 | 6.64 | 942926 | 60607.55 | 3.39% |
| 2025-07-25 | 6.48 | 6.55 | 0.05 | 0.77% | 6.40 | 6.61 | 779296 | 50630.77 | 2.80% |
| 2025-07-24 | 6.35 | 6.50 | 0.15 | 2.36% | 6.30 | 6.66 | 1244232 | 80985.08 | 4.47% |
| 2025-07-23 | 6.29 | 6.35 | 0.05 | 0.79% | 6.22 | 6.48 | 1024881 | 65045.86 | 3.69% |
| 2025-07-22 | 6.35 | 6.30 | -0.08 | -1.25% | 6.20 | 6.39 | 1100303 | 68957.67 | 3.96% |
| 2025-07-21 | 6.58 | 6.38 | -0.14 | -2.15% | 6.36 | 6.66 | 2009495 | 129593.92 | 7.23% |
| 2025-07-18 | 5.91 | 6.52 | 0.59 | 9.95% | 5.86 | 6.52 | 1930556 | 120647.92 | 6.94% |
| 2025-07-17 | 5.62 | 5.93 | 0.37 | 6.65% | 5.58 | 6.12 | 1280788 | 75774.70 | 4.61% |
| 2025-07-16 | 5.47 | 5.56 | 0.09 | 1.65% | 5.45 | 5.57 | 279713 | 15490.19 | 1.01% |
| 2025-07-15 | 5.47 | 5.47 | 0.00 | 0.00% | 5.42 | 5.49 | 277363 | 15115.29 | 1.00% |
| 2025-07-14 | 5.53 | 5.47 | -0.08 | -1.44% | 5.42 | 5.55 | 469463 | 25726.81 | 1.69% |
| 2025-07-11 | 5.71 | 5.55 | -0.04 | -0.72% | 5.52 | 5.74 | 749624 | 41985.25 | 2.70% |
| 2025-07-10 | 5.58 | 5.59 | 0.01 | 0.18% | 5.57 | 5.63 | 243238 | 13621.57 | 0.87% |
| 2025-07-09 | 5.62 | 5.58 | -0.04 | -0.71% | 5.58 | 5.65 | 188543 | 10571.42 | 0.68% |
| 2025-07-08 | 5.56 | 5.62 | 0.05 | 0.90% | 5.56 | 5.67 | 228356 | 12839.11 | 0.82% |
| 2025-07-07 | 5.60 | 5.57 | -0.04 | -0.71% | 5.56 | 5.63 | 204132 | 11412.13 | 0.73% |
| 2025-07-04 | 5.66 | 5.61 | -0.01 | -0.18% | 5.57 | 5.74 | 344189 | 19441.70 | 1.24% |
| 2025-07-03 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.66 | 282425 | 15807.94 | 1.02% |
| 2025-07-02 | 5.67 | 5.57 | -0.06 | -1.07% | 5.54 | 5.67 | 256115 | 14314.67 | 0.92% |
| 2025-07-01 | 5.59 | 5.63 | 0.05 | 0.90% | 5.53 | 5.65 | 286586 | 16077.75 | 1.03% |
| 2025-06-30 | 5.51 | 5.58 | 0.07 | 1.27% | 5.48 | 5.62 | 371023 | 20670.01 | 1.33% |
| 2025-06-27 | 5.44 | 5.51 | 0.08 | 1.47% | 5.43 | 5.64 | 393300 | 21768.79 | 1.41% |
| 2025-06-26 | 5.43 | 5.43 | 0.01 | 0.18% | 5.38 | 5.50 | 239930 | 13061.08 | 0.86% |
| 2025-06-25 | 5.37 | 5.42 | 0.06 | 1.12% | 5.34 | 5.43 | 252348 | 13594.46 | 0.91% |
| 2025-06-24 | 5.30 | 5.36 | 0.08 | 1.52% | 5.30 | 5.40 | 219416 | 11771.88 | 0.79% |
| 2025-06-23 | 5.23 | 5.28 | -0.01 | -0.19% | 5.20 | 5.31 | 159533 | 8396.28 | 0.57% |
| 2025-06-20 | 5.26 | 5.29 | 0.02 | 0.38% | 5.23 | 5.33 | 212655 | 11211.56 | 0.76% |
| 2025-06-19 | 5.40 | 5.27 | -0.12 | -2.23% | 5.24 | 5.40 | 262652 | 13920.65 | 0.94% |
| 2025-06-18 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.44 | 266840 | 14388.35 | 0.96% |
| 2025-06-17 | 5.54 | 5.43 | -0.07 | -1.27% | 5.41 | 5.58 | 305125 | 16663.96 | 1.10% |
| 2025-06-16 | 5.42 | 5.50 | 0.04 | 0.73% | 5.37 | 5.55 | 378047 | 20662.97 | 1.36% |
| 2025-06-13 | 5.52 | 5.46 | 0.01 | 0.18% | 5.35 | 5.52 | 393869 | 21415.93 | 1.42% |
| 2025-06-12 | 5.38 | 5.45 | 0.06 | 1.11% | 5.35 | 5.51 | 297509 | 16131.12 | 1.07% |
| 2025-06-11 | 5.38 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 161174 | 8702.94 | 0.58% |
| 2025-06-10 | 5.48 | 5.39 | -0.10 | -1.82% | 5.34 | 5.48 | 276922 | 14960.10 | 1.00% |
| 2025-06-09 | 5.47 | 5.49 | 0.04 | 0.73% | 5.42 | 5.49 | 229835 | 12538.78 | 0.83% |
| 2025-06-06 | 5.53 | 5.45 | -0.06 | -1.09% | 5.43 | 5.55 | 274730 | 15027.80 | 0.99% |
| 2025-06-05 | 5.67 | 5.61 | -0.06 | -1.06% | 5.59 | 5.73 | 283253 | 15971.62 | 1.02% |
| 2025-06-04 | 5.61 | 5.67 | 0.06 | 1.07% | 5.53 | 5.72 | 471370 | 26393.83 | 1.70% |
| 2025-06-03 | 5.60 | 5.61 | -0.01 | -0.18% | 5.56 | 5.73 | 616618 | 34756.86 | 2.22% |
| 2025-05-30 | 5.65 | 5.62 | 0.16 | 2.93% | 5.62 | 5.94 | 1215644 | 69939.66 | 4.37% |
| 2025-05-29 | 5.40 | 5.46 | 0.07 | 1.30% | 5.38 | 5.50 | 267969 | 14577.11 | 0.96% |
| 2025-05-28 | 5.42 | 5.39 | -0.04 | -0.74% | 5.34 | 5.42 | 180229 | 9694.30 | 0.65% |
| 2025-05-27 | 5.32 | 5.43 | 0.09 | 1.69% | 5.28 | 5.44 | 293835 | 15791.38 | 1.06% |
| 2025-05-26 | 5.25 | 5.34 | 0.08 | 1.52% | 5.23 | 5.35 | 198109 | 10454.57 | 0.71% |
| 2025-05-23 | 5.26 | 5.26 | -0.01 | -0.19% | 5.26 | 5.41 | 254447 | 13571.02 | 0.92% |
| 2025-05-22 | 5.29 | 5.27 | -0.03 | -0.57% | 5.23 | 5.32 | 157724 | 8327.28 | 0.57% |
| 2025-05-21 | 5.32 | 5.30 | -0.03 | -0.56% | 5.28 | 5.35 | 122463 | 6507.65 | 0.44% |
| 2025-05-20 | 5.31 | 5.33 | 0.01 | 0.19% | 5.26 | 5.37 | 147636 | 7835.01 | 0.53% |
| 2025-05-19 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 115077 | 6101.32 | 0.41% |
| 2025-05-16 | 5.31 | 5.30 | -0.04 | -0.75% | 5.27 | 5.34 | 135559 | 7185.79 | 0.49% |
| 2025-05-15 | 5.40 | 5.34 | -0.05 | -0.93% | 5.33 | 5.40 | 135079 | 7231.45 | 0.49% |
| 2025-05-14 | 5.35 | 5.39 | 0.05 | 0.94% | 5.32 | 5.41 | 210985 | 11337.34 | 0.76% |
| 2025-05-13 | 5.42 | 5.34 | -0.04 | -0.74% | 5.31 | 5.43 | 195362 | 10442.36 | 0.70% |
| 2025-05-12 | 5.35 | 5.38 | 0.06 | 1.13% | 5.34 | 5.41 | 182445 | 9799.91 | 0.66% |
| 2025-05-09 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.40 | 150497 | 8027.65 | 0.54% |
| 2025-05-08 | 5.36 | 5.36 | -0.03 | -0.56% | 5.34 | 5.40 | 191969 | 10304.01 | 0.69% |
| 2025-05-07 | 5.47 | 5.39 | -0.04 | -0.74% | 5.35 | 5.48 | 228594 | 12383.35 | 0.82% |
| 2025-05-06 | 5.30 | 5.43 | 0.18 | 3.43% | 5.29 | 5.49 | 429167 | 23292.88 | 1.54% |
| 2025-04-30 | 5.28 | 5.25 | 0.04 | 0.77% | 5.23 | 5.33 | 296861 | 15697.02 | 1.07% |
| 2025-04-29 | 5.12 | 5.21 | 0.07 | 1.36% | 5.12 | 5.25 | 188616 | 9792.33 | 0.68% |
| 2025-04-28 | 5.16 | 5.14 | 0.00 | 0.00% | 5.05 | 5.16 | 180693 | 9232.28 | 0.65% |
| 2025-04-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.11 | 5.19 | 147561 | 7599.58 | 0.53% |
| 2025-04-24 | 5.20 | 5.14 | -0.07 | -1.34% | 5.12 | 5.30 | 292993 | 15241.69 | 1.05% |
| 2025-04-23 | 5.19 | 5.21 | 0.06 | 1.17% | 5.03 | 5.24 | 362622 | 18648.70 | 1.30% |
| 2025-04-22 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.28 | 190940 | 9905.62 | 0.69% |
| 2025-04-21 | 5.07 | 5.16 | 0.08 | 1.57% | 5.03 | 5.16 | 150512 | 7709.66 | 0.54% |
| 2025-04-18 | 5.06 | 5.08 | 0.00 | 0.00% | 5.04 | 5.11 | 131798 | 6679.66 | 0.47% |
| 2025-04-17 | 5.09 | 5.08 | -0.05 | -0.97% | 5.05 | 5.13 | 183076 | 9324.55 | 0.66% |
| 2025-04-16 | 5.15 | 5.13 | -0.04 | -0.77% | 5.06 | 5.19 | 199837 | 10230.35 | 0.72% |
| 2025-04-15 | 5.14 | 5.17 | 0.02 | 0.39% | 5.10 | 5.18 | 163545 | 8413.49 | 0.59% |
| 2025-04-14 | 5.20 | 5.15 | -0.01 | -0.19% | 5.12 | 5.21 | 201022 | 10364.02 | 0.72% |
| 2025-04-11 | 5.07 | 5.16 | 0.03 | 0.58% | 5.05 | 5.24 | 254087 | 13146.13 | 0.91% |
| 2025-04-10 | 5.10 | 5.13 | 0.10 | 1.99% | 5.04 | 5.22 | 324064 | 16709.41 | 1.17% |
| 2025-04-09 | 4.86 | 5.03 | 0.09 | 1.82% | 4.71 | 5.06 | 387916 | 18969.97 | 1.40% |
| 2025-04-08 | 4.89 | 4.94 | 0.06 | 1.23% | 4.77 | 4.97 | 429433 | 20926.75 | 1.54% |
深证大盘股票行情在线 K线走势图
