传化智联(002010)股票行情 传化智联股票行情 002010股票行情_爱股网
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 |
|---|
| 2025-10-31 | 6.20 | 6.24 | 0.03 | 0.48% | 6.18 | 6.32 | 364842 | 22787.05 | 1.31% |
| 2025-10-30 | 6.24 | 6.21 | -0.04 | -0.64% | 6.17 | 6.28 | 381054 | 23674.59 | 1.37% |
| 2025-10-29 | 6.22 | 6.30 | 0.02 | 0.32% | 6.18 | 6.32 | 432651 | 27010.83 | 1.56% |
| 2025-10-28 | 6.60 | 6.28 | -0.13 | -2.03% | 6.27 | 6.60 | 804015 | 51479.97 | 2.89% |
| 2025-10-27 | 6.41 | 6.41 | 0.07 | 1.10% | 6.36 | 6.53 | 523282 | 33713.00 | 1.88% |
| 2025-10-24 | 6.40 | 6.34 | -0.07 | -1.09% | 6.31 | 6.58 | 469968 | 30118.00 | 1.69% |
| 2025-10-23 | 6.38 | 6.41 | 0.05 | 0.79% | 6.25 | 6.41 | 349482 | 22064.65 | 1.26% |
| 2025-10-22 | 6.50 | 6.36 | -0.20 | -3.05% | 6.32 | 6.51 | 478309 | 30558.06 | 1.72% |
| 2025-10-21 | 6.54 | 6.56 | 0.01 | 0.15% | 6.45 | 6.60 | 589974 | 38465.11 | 2.12% |
| 2025-10-20 | 6.50 | 6.55 | 0.06 | 0.92% | 6.48 | 6.66 | 711992 | 46761.08 | 2.56% |
| 2025-10-17 | 6.60 | 6.49 | -0.16 | -2.41% | 6.44 | 6.65 | 755806 | 49387.18 | 2.72% |
| 2025-10-16 | 6.34 | 6.65 | 0.30 | 4.72% | 6.19 | 6.75 | 1390010 | 90721.04 | 5.00% |
| 2025-10-15 | 6.16 | 6.35 | 0.17 | 2.75% | 6.15 | 6.45 | 472950 | 29677.31 | 1.70% |
| 2025-10-14 | 6.44 | 6.18 | -0.19 | -2.98% | 6.15 | 6.48 | 424027 | 26674.64 | 1.52% |
| 2025-10-13 | 6.20 | 6.37 | -0.08 | -1.24% | 6.17 | 6.39 | 432791 | 27240.57 | 1.56% |
| 2025-10-10 | 6.37 | 6.45 | 0.09 | 1.42% | 6.34 | 6.63 | 584383 | 37936.10 | 2.10% |
| 2025-10-09 | 6.32 | 6.36 | 0.06 | 0.95% | 6.28 | 6.43 | 480563 | 30504.11 | 1.73% |
| 2025-09-30 | 6.24 | 6.30 | 0.05 | 0.80% | 6.21 | 6.36 | 400710 | 25139.81 | 1.44% |
| 2025-09-29 | 6.17 | 6.25 | 0.09 | 1.46% | 6.07 | 6.27 | 364352 | 22533.24 | 1.31% |
| 2025-09-26 | 6.23 | 6.16 | -0.12 | -1.91% | 6.15 | 6.28 | 389519 | 24173.74 | 1.40% |
| 2025-09-25 | 6.39 | 6.28 | -0.10 | -1.57% | 6.26 | 6.41 | 338822 | 21365.72 | 1.22% |
| 2025-09-24 | 6.36 | 6.38 | -0.01 | -0.16% | 6.26 | 6.42 | 401260 | 25468.77 | 1.44% |
| 2025-09-23 | 6.60 | 6.39 | -0.19 | -2.89% | 6.29 | 6.61 | 565083 | 36091.63 | 2.03% |
| 2025-09-22 | 6.61 | 6.58 | -0.10 | -1.50% | 6.50 | 6.65 | 653191 | 42820.65 | 2.35% |
| 2025-09-19 | 6.72 | 6.68 | -0.01 | -0.15% | 6.60 | 6.86 | 966846 | 64932.86 | 3.48% |
| 2025-09-18 | 6.44 | 6.69 | 0.25 | 3.88% | 6.40 | 6.99 | 1654760 | 111404.77 | 5.95% |
| 2025-09-17 | 6.34 | 6.44 | 0.04 | 0.63% | 6.28 | 6.52 | 934219 | 59599.53 | 3.36% |
| 2025-09-16 | 6.05 | 6.40 | 0.39 | 6.49% | 6.02 | 6.53 | 900045 | 56014.27 | 3.24% |
| 2025-09-15 | 5.99 | 6.01 | 0.02 | 0.33% | 5.96 | 6.05 | 302144 | 18170.67 | 1.09% |
| 2025-09-12 | 5.98 | 5.99 | 0.03 | 0.50% | 5.95 | 6.04 | 318376 | 19103.66 | 1.14% |
| 2025-09-11 | 5.88 | 5.96 | 0.06 | 1.02% | 5.80 | 5.96 | 321551 | 18915.50 | 1.16% |
| 2025-09-10 | 5.95 | 5.90 | -0.07 | -1.17% | 5.87 | 6.00 | 295426 | 17487.22 | 1.06% |
| 2025-09-09 | 6.01 | 5.97 | -0.06 | -1.00% | 5.94 | 6.04 | 335847 | 20071.77 | 1.21% |
| 2025-09-08 | 5.89 | 6.03 | 0.15 | 2.55% | 5.87 | 6.13 | 517096 | 31166.89 | 1.86% |
| 2025-09-05 | 5.88 | 5.88 | 0.02 | 0.34% | 5.81 | 5.89 | 336225 | 19683.25 | 1.21% |
| 2025-09-04 | 5.86 | 5.86 | -0.02 | -0.34% | 5.78 | 5.95 | 380376 | 22381.68 | 1.37% |
| 2025-09-03 | 6.06 | 5.88 | -0.15 | -2.49% | 5.85 | 6.10 | 368591 | 21947.33 | 1.33% |
| 2025-09-02 | 6.18 | 6.03 | -0.15 | -2.43% | 5.96 | 6.19 | 477014 | 28783.12 | 1.72% |
| 2025-09-01 | 6.22 | 6.18 | -0.06 | -0.96% | 6.17 | 6.25 | 405580 | 25133.02 | 1.46% |
| 2025-08-29 | 6.34 | 6.24 | -0.10 | -1.58% | 6.22 | 6.35 | 386798 | 24292.29 | 1.39% |
| 2025-08-28 | 6.34 | 6.34 | -0.01 | -0.16% | 6.15 | 6.39 | 549533 | 34575.95 | 1.98% |
| 2025-08-27 | 6.51 | 6.35 | -0.09 | -1.40% | 6.34 | 6.54 | 766326 | 49510.03 | 2.76% |
| 2025-08-26 | 6.29 | 6.44 | 0.16 | 2.55% | 6.25 | 6.50 | 774725 | 49550.03 | 2.79% |
| 2025-08-25 | 6.32 | 6.28 | -0.02 | -0.32% | 6.22 | 6.36 | 519877 | 32702.07 | 1.87% |
| 2025-08-22 | 6.27 | 6.30 | 0.00 | 0.00% | 6.23 | 6.30 | 424708 | 26630.06 | 1.53% |
| 2025-08-21 | 6.34 | 6.30 | -0.05 | -0.79% | 6.25 | 6.40 | 506764 | 32008.97 | 1.82% |
| 2025-08-20 | 6.33 | 6.35 | 0.02 | 0.32% | 6.24 | 6.36 | 521249 | 32839.20 | 1.87% |
| 2025-08-19 | 6.16 | 6.33 | 0.15 | 2.43% | 6.16 | 6.39 | 911262 | 57749.23 | 3.28% |
| 2025-08-18 | 6.10 | 6.18 | 0.12 | 1.98% | 6.08 | 6.29 | 713284 | 44316.20 | 2.57% |
| 2025-08-15 | 5.98 | 6.06 | 0.07 | 1.17% | 5.96 | 6.08 | 350480 | 21174.75 | 1.26% |
| 2025-08-14 | 6.14 | 5.99 | -0.17 | -2.76% | 5.98 | 6.17 | 582685 | 35302.86 | 2.10% |
| 2025-08-13 | 6.10 | 6.16 | 0.16 | 2.67% | 6.06 | 6.24 | 805714 | 49480.20 | 2.90% |
| 2025-08-12 | 6.04 | 6.00 | -0.03 | -0.50% | 5.98 | 6.07 | 279487 | 16803.61 | 1.01% |
| 2025-08-11 | 6.00 | 6.03 | 0.01 | 0.17% | 5.97 | 6.06 | 381837 | 22957.09 | 1.37% |
| 2025-08-08 | 6.00 | 6.02 | 0.01 | 0.17% | 5.98 | 6.09 | 366666 | 22015.64 | 1.32% |
| 2025-08-07 | 6.09 | 6.01 | -0.08 | -1.31% | 5.97 | 6.12 | 441791 | 26636.59 | 1.59% |
| 2025-08-06 | 6.03 | 6.09 | 0.07 | 1.16% | 5.95 | 6.15 | 623704 | 37855.46 | 2.24% |
| 2025-08-05 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 383464 | 23113.98 | 1.38% |
| 2025-08-04 | 6.05 | 6.07 | 0.00 | 0.00% | 6.00 | 6.08 | 294607 | 17792.90 | 1.06% |
| 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% |
深证大盘股票行情在线 K线走势图
传化智联(002010)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
