传化智联(002010)股票信息
| 股票代码 | 002010 |
| 股票名称 | 传化智联 |
| 最新价/元 | 6.35 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.79 |
| 买入/元 | 6.35 |
| 卖出/元 | 6.36 |
| 昨收/元 | 6.30 |
| 今开/元 | 6.29 |
| 最高/元 | 6.48 |
| 最低/元 | 6.22 |
| 成交量/手 | 1024881.21 |
| 成交额/万 | 65045.87 |
| 股净值/元 | 127.00 |
| 市净率 | 0.99 |
| 总市值/万 | 1770361.27 |
| 流通值/万 | 1765922.05 |
| 换手率/% | 3.69 |
| 入市日期 | 2004-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
传化智联(002010)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.29 | 6.35 | 0.05 | 0.79 | 1024881.21 | 65045.87 | 3.69 |
| 2025-07-22 | 6.35 | 6.30 | -0.08 | -1.25 | 1100302.68 | 68957.67 | 3.96 |
| 2025-07-21 | 6.58 | 6.38 | -0.14 | -2.15 | 2009495.36 | 129593.92 | 7.23 |
| 2025-07-18 | 5.91 | 6.52 | 0.59 | 9.95 | 1930555.59 | 120647.92 | 6.94 |
| 2025-07-17 | 5.62 | 5.93 | 0.37 | 6.66 | 1280788.40 | 75774.70 | 4.61 |
| 2025-07-16 | 5.47 | 5.56 | 0.09 | 1.65 | 279712.77 | 15490.19 | 1.01 |
| 2025-07-15 | 5.47 | 5.47 | 0.00 | 0.00 | 277363.00 | 15115.29 | 1.00 |
| 2025-07-14 | 5.53 | 5.47 | -0.08 | -1.44 | 469462.62 | 25726.81 | 1.69 |
| 2025-07-11 | 5.71 | 5.55 | -0.04 | -0.72 | 749623.83 | 41985.25 | 2.70 |
| 2025-07-10 | 5.58 | 5.59 | 0.01 | 0.18 | 243238.18 | 13621.57 | 0.87 |
| 2025-07-09 | 5.62 | 5.58 | -0.04 | -0.71 | 188543.23 | 10571.42 | 0.68 |
| 2025-07-08 | 5.56 | 5.62 | 0.05 | 0.90 | 228355.59 | 12839.11 | 0.82 |
| 2025-07-07 | 5.60 | 5.57 | -0.04 | -0.71 | 204132.24 | 11412.14 | 0.73 |
| 2025-07-04 | 5.66 | 5.61 | -0.01 | -0.18 | 344188.89 | 19441.70 | 1.24 |
| 2025-07-03 | 5.57 | 5.62 | 0.05 | 0.90 | 282424.95 | 15807.94 | 1.02 |
| 2025-07-02 | 5.67 | 5.57 | -0.06 | -1.07 | 256114.58 | 14314.67 | 0.92 |
| 2025-07-01 | 5.59 | 5.63 | 0.05 | 0.90 | 286586.10 | 16077.75 | 1.03 |
| 2025-06-30 | 5.51 | 5.58 | 0.07 | 1.27 | 371022.94 | 20670.01 | 1.33 |
| 2025-06-27 | 5.44 | 5.51 | 0.08 | 1.47 | 393300.20 | 21768.79 | 1.41 |
| 2025-06-26 | 5.43 | 5.43 | 0.01 | 0.19 | 239929.67 | 13061.08 | 0.86 |
| 2025-06-25 | 5.37 | 5.42 | 0.06 | 1.12 | 252347.94 | 13594.46 | 0.91 |
| 2025-06-24 | 5.30 | 5.36 | 0.08 | 1.52 | 219415.84 | 11771.87 | 0.79 |
| 2025-06-23 | 5.23 | 5.28 | -0.01 | -0.19 | 159532.60 | 8396.28 | 0.57 |
| 2025-06-20 | 5.26 | 5.29 | 0.02 | 0.38 | 212654.98 | 11211.56 | 0.76 |
| 2025-06-19 | 5.40 | 5.27 | -0.12 | -2.23 | 262652.36 | 13920.65 | 0.94 |
| 2025-06-18 | 5.42 | 5.39 | -0.04 | -0.74 | 266839.79 | 14388.35 | 0.96 |
| 2025-06-17 | 5.54 | 5.43 | -0.07 | -1.27 | 305125.13 | 16663.96 | 1.10 |
| 2025-06-16 | 5.42 | 5.50 | 0.04 | 0.73 | 378047.00 | 20662.97 | 1.36 |
| 2025-06-13 | 5.52 | 5.46 | 0.01 | 0.18 | 393869.28 | 21415.93 | 1.42 |
| 2025-06-12 | 5.38 | 5.45 | 0.06 | 1.11 | 297508.85 | 16131.12 | 1.07 |
| 2025-06-11 | 5.38 | 5.39 | 0.00 | 0.00 | 161174.45 | 8702.94 | 0.58 |
| 2025-06-10 | 5.48 | 5.39 | -0.10 | -1.82 | 276922.01 | 14960.10 | 1.00 |
| 2025-06-09 | 5.47 | 5.49 | 0.04 | 0.73 | 229835.28 | 12538.78 | 0.83 |
| 2025-06-06 | 5.53 | 5.45 | -0.06 | -1.09 | 274730.17 | 15027.80 | 0.99 |
| 2025-06-05 | 5.67 | 5.61 | -0.06 | -1.06 | 283253.32 | 15971.62 | 1.02 |
| 2025-06-04 | 5.61 | 5.67 | 0.06 | 1.07 | 471370.29 | 26393.83 | 1.70 |
| 2025-06-03 | 5.60 | 5.61 | -0.01 | -0.18 | 616617.68 | 34756.86 | 2.22 |
| 2025-05-30 | 5.65 | 5.62 | 0.16 | 2.93 | 1215643.93 | 69939.67 | 4.37 |
| 2025-05-29 | 5.40 | 5.46 | 0.07 | 1.30 | 267969.00 | 14577.11 | 0.96 |
| 2025-05-28 | 5.42 | 5.39 | -0.04 | -0.74 | 180229.06 | 9694.30 | 0.65 |
| 2025-05-27 | 5.32 | 5.43 | 0.09 | 1.69 | 293834.95 | 15791.38 | 1.06 |
| 2025-05-26 | 5.25 | 5.34 | 0.08 | 1.52 | 198108.52 | 10454.57 | 0.71 |
| 2025-05-23 | 5.26 | 5.26 | -0.01 | -0.19 | 254447.01 | 13571.02 | 0.92 |
| 2025-05-22 | 5.29 | 5.27 | -0.03 | -0.57 | 157724.21 | 8327.28 | 0.57 |
| 2025-05-21 | 5.32 | 5.30 | -0.03 | -0.56 | 122463.00 | 6507.65 | 0.44 |
| 2025-05-20 | 5.31 | 5.33 | 0.01 | 0.19 | 147636.00 | 7835.01 | 0.53 |
| 2025-05-19 | 5.30 | 5.32 | 0.02 | 0.38 | 115077.01 | 6101.32 | 0.41 |
| 2025-05-16 | 5.31 | 5.30 | -0.04 | -0.75 | 135559.00 | 7185.79 | 0.49 |
| 2025-05-15 | 5.40 | 5.34 | -0.05 | -0.93 | 135079.00 | 7231.45 | 0.49 |
| 2025-05-14 | 5.35 | 5.39 | 0.05 | 0.94 | 210985.19 | 11337.34 | 0.76 |
| 2025-05-13 | 5.42 | 5.34 | -0.04 | -0.74 | 195362.00 | 10442.36 | 0.70 |
| 2025-05-12 | 5.35 | 5.38 | 0.06 | 1.13 | 182444.90 | 9799.91 | 0.66 |
| 2025-05-09 | 5.36 | 5.32 | -0.04 | -0.75 | 150497.01 | 8027.65 | 0.54 |
| 2025-05-08 | 5.36 | 5.36 | -0.03 | -0.56 | 191969.00 | 10304.01 | 0.69 |
| 2025-05-07 | 5.47 | 5.39 | -0.04 | -0.74 | 228594.00 | 12383.35 | 0.82 |
| 2025-05-06 | 5.30 | 5.43 | 0.18 | 3.43 | 429167.04 | 23292.89 | 1.54 |
| 2025-04-30 | 5.28 | 5.25 | 0.04 | 0.77 | 296861.38 | 15697.02 | 1.07 |
| 2025-04-29 | 5.12 | 5.21 | 0.07 | 1.36 | 188615.81 | 9792.33 | 0.68 |
| 2025-04-28 | 5.16 | 5.14 | 0.00 | 0.00 | 180693.13 | 9232.28 | 0.65 |
| 2025-04-25 | 5.15 | 5.14 | 0.00 | 0.00 | 147561.41 | 7599.58 | 0.53 |
| 2025-04-24 | 5.20 | 5.14 | -0.07 | -1.34 | 292992.73 | 15241.69 | 1.05 |
| 2025-04-23 | 5.19 | 5.21 | 0.06 | 1.17 | 362622.37 | 18648.70 | 1.30 |
| 2025-04-22 | 5.15 | 5.15 | -0.01 | -0.19 | 190939.57 | 9905.62 | 0.69 |
| 2025-04-21 | 5.07 | 5.16 | 0.08 | 1.58 | 150512.00 | 7709.66 | 0.54 |
| 2025-04-18 | 5.06 | 5.08 | 0.00 | 0.00 | 131798.24 | 6679.66 | 0.47 |
| 2025-04-17 | 5.09 | 5.08 | -0.05 | -0.98 | 183075.70 | 9324.55 | 0.66 |
| 2025-04-16 | 5.15 | 5.13 | -0.04 | -0.77 | 199836.87 | 10230.35 | 0.72 |
| 2025-04-15 | 5.14 | 5.17 | 0.02 | 0.39 | 163545.00 | 8413.49 | 0.59 |
| 2025-04-14 | 5.20 | 5.15 | -0.01 | -0.19 | 201021.76 | 10364.02 | 0.72 |
| 2025-04-11 | 5.07 | 5.16 | 0.03 | 0.59 | 254087.00 | 13146.13 | 0.91 |
| 2025-04-10 | 5.10 | 5.13 | 0.10 | 1.99 | 324064.00 | 16709.41 | 1.17 |
| 2025-04-09 | 4.86 | 5.03 | 0.09 | 1.82 | 387915.74 | 18969.97 | 1.40 |
| 2025-04-08 | 4.89 | 4.94 | 0.06 | 1.23 | 429432.89 | 20926.75 | 1.54 |
| 2025-04-07 | 5.15 | 4.88 | -0.54 | -9.96 | 567582.79 | 28218.94 | 2.04 |
| 2025-04-03 | 5.37 | 5.42 | 0.00 | 0.00 | 221173.25 | 11910.85 | 0.80 |
| 2025-04-02 | 5.31 | 5.42 | 0.08 | 1.50 | 215516.00 | 11666.34 | 0.78 |
| 2025-04-01 | 5.36 | 5.34 | 0.03 | 0.57 | 247820.48 | 13235.80 | 0.89 |
| 2025-03-31 | 5.36 | 5.31 | -0.08 | -1.48 | 385495.00 | 20424.00 | 1.39 |
| 2025-03-28 | 5.56 | 5.39 | -0.17 | -3.06 | 331188.68 | 18101.65 | 1.19 |
| 2025-03-27 | 5.50 | 5.56 | 0.03 | 0.54 | 319130.70 | 17720.94 | 1.15 |
| 2025-03-26 | 5.44 | 5.53 | 0.05 | 0.91 | 206520.46 | 11376.52 | 0.74 |
| 2025-03-25 | 5.44 | 5.48 | 0.02 | 0.37 | 350865.90 | 19295.89 | 1.26 |
| 2025-03-24 | 5.55 | 5.46 | -0.07 | -1.27 | 426294.00 | 23169.49 | 1.53 |
| 2025-03-21 | 5.52 | 5.53 | -0.04 | -0.72 | 367502.63 | 20340.78 | 1.32 |
| 2025-03-20 | 5.55 | 5.57 | 0.04 | 0.72 | 474303.72 | 26689.16 | 1.71 |
| 2025-03-19 | 5.57 | 5.53 | -0.09 | -1.60 | 349574.00 | 19350.12 | 1.26 |
| 2025-03-18 | 5.59 | 5.62 | 0.00 | 0.00 | 375981.75 | 21034.70 | 1.35 |
| 2025-03-17 | 5.68 | 5.62 | -0.02 | -0.36 | 515070.14 | 28958.75 | 1.85 |
| 2025-03-14 | 5.44 | 5.64 | 0.22 | 4.06 | 753993.92 | 41975.46 | 2.71 |
| 2025-03-13 | 5.61 | 5.42 | -0.21 | -3.73 | 647708.90 | 35282.94 | 2.33 |
| 2025-03-12 | 5.58 | 5.63 | 0.07 | 1.26 | 749959.04 | 42014.23 | 2.70 |
| 2025-03-11 | 5.39 | 5.56 | 0.12 | 2.21 | 826544.21 | 45353.14 | 2.97 |
| 2025-03-10 | 5.39 | 5.44 | -0.08 | -1.45 | 1239308.41 | 67080.96 | 4.46 |
| 2025-03-07 | 5.22 | 5.52 | 0.30 | 5.75 | 1997657.99 | 111991.85 | 7.19 |
| 2025-03-06 | 5.14 | 5.22 | 0.08 | 1.56 | 446573.60 | 23293.16 | 1.61 |
| 2025-03-05 | 5.11 | 5.14 | 0.02 | 0.39 | 331215.65 | 16896.96 | 1.19 |
| 2025-03-04 | 5.03 | 5.12 | 0.04 | 0.79 | 395563.71 | 20142.88 | 1.42 |
| 2025-03-03 | 5.00 | 5.08 | 0.04 | 0.79 | 551461.99 | 27924.09 | 1.98 |
| 2025-02-28 | 5.18 | 5.04 | 0.00 | 0.00 | 794134.71 | 40840.36 | 2.86 |
| 2025-02-27 | 5.12 | 5.04 | -0.08 | -1.56 | 408403.00 | 20590.58 | 1.47 |
日K线
周K线
月K线
