传化智联 (002010) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	5.80	5.83	0.00	0.00%	5.79	5.89	265323	15483	0.96%
2026-04-30	5.80	5.83	0.07	1.22%	5.79	5.91	207481	12145	0.75%
2026-04-29	5.67	5.76	0.09	1.59%	5.66	5.78	170108	9774	0.62%
2026-04-28	5.71	5.67	-0.07	-1.22%	5.63	5.76	172544	9797	0.63%
2026-04-27	5.79	5.74	-0.05	-0.86%	5.72	5.82	168592	9695	0.61%
2026-04-24	5.78	5.79	0.00	0.00%	5.72	5.82	153112	8836	0.56%
2026-04-23	5.89	5.79	-0.11	-1.86%	5.76	5.92	255975	14887	0.93%
2026-04-22	5.88	5.90	-0.01	-0.17%	5.85	5.92	153095	9030	0.56%
2026-04-21	5.98	5.91	-0.09	-1.50%	5.87	5.99	205838	12152	0.75%
2026-04-20	6.03	6.00	-0.05	-0.83%	5.95	6.05	255253	15288	0.93%
2026-04-17	5.88	6.05	0.15	2.54%	5.88	6.17	363528	21918	1.32%
2026-04-16	5.81	5.90	0.09	1.55%	5.81	5.97	258551	15243	0.94%
2026-04-15	5.80	5.81	0.05	0.87%	5.77	5.83	199708	11581	0.72%
2026-04-14	5.80	5.76	-0.01	-0.17%	5.70	5.83	195279	11227	0.71%
2026-04-13	5.80	5.77	-0.05	-0.86%	5.72	5.81	137121	7916	0.50%
2026-04-10	5.82	5.82	0.06	1.04%	5.78	5.89	186722	10910	0.68%
2026-04-09	5.84	5.76	-0.12	-2.04%	5.75	5.85	186115	10773	0.68%
2026-04-08	5.75	5.88	0.25	4.44%	5.75	5.89	256739	14963	0.93%
2026-04-07	5.58	5.63	0.06	1.08%	5.56	5.65	167557	9407	0.61%
2026-04-03	5.75	5.57	-0.18	-3.13%	5.57	5.76	178174	10023	0.65%
2026-04-02	5.90	5.75	-0.17	-2.87%	5.72	5.91	230329	13350	0.84%
2026-04-01	5.82	5.92	0.18	3.14%	5.78	6.03	352163	20769	1.28%
2026-03-31	5.75	5.74	-0.01	-0.17%	5.73	5.83	190386	11019	0.69%
2026-03-30	5.65	5.75	-0.01	-0.17%	5.62	5.79	207535	11852	0.75%
2026-03-27	5.67	5.76	0.04	0.70%	5.64	5.77	178295	10200	0.65%
2026-03-26	5.72	5.72	0.01	0.18%	5.68	5.83	218217	12550	0.79%
2026-03-25	5.63	5.71	0.10	1.78%	5.60	5.74	218854	12454	0.79%
2026-03-24	5.60	5.61	0.11	2.00%	5.48	5.63	250237	13902	0.91%
2026-03-23	5.74	5.50	-0.36	-6.14%	5.44	5.79	398007	22293	1.44%
2026-03-20	5.99	5.86	-0.09	-1.51%	5.85	6.01	221605	13110	0.80%
2026-03-19	6.06	5.95	-0.16	-2.62%	5.92	6.09	257880	15464	0.94%
2026-03-18	6.18	6.11	-0.02	-0.33%	6.05	6.20	219475	13390	0.80%
2026-03-17	6.23	6.13	-0.05	-0.81%	6.12	6.26	229193	14194	0.83%
2026-03-16	6.31	6.18	-0.13	-2.06%	6.12	6.34	338819	20970	1.23%
2026-03-13	6.35	6.31	-0.07	-1.10%	6.30	6.45	301989	19239	1.10%
2026-03-12	6.40	6.38	-0.02	-0.31%	6.35	6.44	262759	16805	0.95%
2026-03-11	6.38	6.40	0.02	0.31%	6.33	6.43	256526	16388	0.93%
2026-03-10	6.44	6.38	-0.01	-0.16%	6.33	6.53	340232	21753	1.23%
2026-03-09	6.41	6.39	-0.07	-1.08%	6.28	6.43	373365	23720	1.35%
2026-03-06	6.32	6.46	0.11	1.73%	6.30	6.48	273526	17581	0.99%
2026-03-05	6.37	6.35	0.09	1.44%	6.30	6.44	344886	21962	1.25%
2026-03-04	6.29	6.26	-0.10	-1.57%	6.22	6.42	364090	22929	1.32%
2026-03-03	6.61	6.36	-0.22	-3.34%	6.33	6.64	389702	25128	1.41%
2026-03-02	6.71	6.58	-0.25	-3.66%	6.46	6.75	477868	31483	1.73%
2026-02-27	6.81	6.83	0.01	0.15%	6.75	6.89	347731	23673	1.26%
2026-02-26	6.83	6.82	-0.02	-0.29%	6.77	6.85	300941	20457	1.09%
2026-02-25	6.73	6.84	0.11	1.63%	6.70	6.88	454804	31084	1.65%
2026-02-24	6.64	6.73	0.17	2.59%	6.64	6.80	386008	25968	1.40%
2026-02-13	6.61	6.56	-0.07	-1.06%	6.56	6.64	253804	16724	0.92%
2026-02-12	6.61	6.63	0.02	0.30%	6.53	6.67	270531	17892	0.98%
2026-02-11	6.65	6.61	-0.04	-0.60%	6.60	6.70	280531	18676	1.02%
2026-02-10	6.65	6.65	0.00	0.00%	6.58	6.67	248003	16419	0.90%
2026-02-09	6.54	6.65	0.17	2.62%	6.54	6.68	322335	21354	1.17%
2026-02-06	6.40	6.48	0.03	0.47%	6.36	6.58	292929	19033	1.06%
2026-02-05	6.53	6.45	-0.10	-1.53%	6.42	6.53	264882	17142	0.96%
2026-02-04	6.49	6.55	0.02	0.31%	6.44	6.56	326755	21254	1.19%
2026-02-03	6.49	6.53	0.13	2.03%	6.42	6.55	349287	22689	1.27%
2026-02-02	6.63	6.40	-0.27	-4.05%	6.40	6.67	454888	29670	1.65%
2026-01-30	6.68	6.67	-0.07	-1.04%	6.49	6.73	481735	31878	1.75%
2026-01-29	6.76	6.74	-0.01	-0.15%	6.69	6.84	400953	27117	1.45%
2026-01-28	6.70	6.75	0.03	0.45%	6.66	6.82	418290	28242	1.52%
2026-01-27	6.80	6.72	-0.13	-1.90%	6.63	6.84	603047	40439	2.19%