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 | 4.48 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 8.21 |
| 买入/元 | 4.48 |
| 卖出/元 | 4.49 |
| 昨收/元 | 4.14 |
| 今开/元 | 4.27 |
| 最高/元 | 4.50 |
| 最低/元 | 4.26 |
| 成交量/手 | 572692.70 |
| 成交额/万 | 25155.58 |
| 股净值/元 | 21.33 |
| 市净率 | 0.72 |
| 总市值/万 | 1249010.79 |
| 流通值/万 | 1245343.50 |
| 换手率/% | 2.06 |
| 入市日期 | 2004-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.27 | 4.48 | 0.34 | 8.21 | 572692.70 | 25155.58 | 2.06 |
| 2024-09-27 | 4.06 | 4.14 | 0.13 | 3.24 | 318242.37 | 13071.82 | 1.14 |
| 2024-09-26 | 3.85 | 4.01 | 0.16 | 4.16 | 279453.71 | 11005.75 | 1.01 |
| 2024-09-25 | 3.78 | 3.85 | 0.10 | 2.67 | 248594.01 | 9650.67 | 0.89 |
| 2024-09-24 | 3.62 | 3.75 | 0.16 | 4.46 | 231131.54 | 8513.37 | 0.83 |
| 2024-09-23 | 3.58 | 3.59 | 0.00 | 0.00 | 78066.50 | 2804.97 | 0.28 |
| 2024-09-20 | 3.60 | 3.59 | 0.00 | 0.00 | 115426.00 | 4132.07 | 0.42 |
| 2024-09-19 | 3.49 | 3.59 | 0.11 | 3.16 | 144797.00 | 5151.17 | 0.52 |
| 2024-09-18 | 3.52 | 3.48 | -0.02 | -0.57 | 106206.00 | 3671.21 | 0.38 |
| 2024-09-13 | 3.52 | 3.50 | -0.01 | -0.29 | 70246.00 | 2466.90 | 0.25 |
| 2024-09-12 | 3.51 | 3.51 | -0.01 | -0.28 | 86891.00 | 3065.22 | 0.31 |
| 2024-09-11 | 3.50 | 3.52 | -0.01 | -0.28 | 95353.00 | 3342.39 | 0.34 |
| 2024-09-10 | 3.58 | 3.53 | -0.05 | -1.40 | 143510.03 | 5057.76 | 0.52 |
| 2024-09-09 | 3.63 | 3.58 | -0.03 | -0.83 | 96311.00 | 3459.44 | 0.35 |
| 2024-09-06 | 3.68 | 3.61 | -0.08 | -2.17 | 92221.00 | 3362.10 | 0.33 |
| 2024-09-05 | 3.65 | 3.69 | 0.05 | 1.37 | 68494.00 | 2516.13 | 0.25 |
| 2024-09-04 | 3.64 | 3.64 | -0.02 | -0.55 | 69588.00 | 2546.55 | 0.25 |
| 2024-09-03 | 3.67 | 3.66 | 0.00 | 0.00 | 96885.00 | 3549.93 | 0.35 |
| 2024-09-02 | 3.72 | 3.66 | -0.06 | -1.61 | 97961.01 | 3627.53 | 0.35 |
| 2024-08-30 | 3.63 | 3.72 | 0.09 | 2.48 | 129660.01 | 4813.87 | 0.47 |
| 2024-08-29 | 3.58 | 3.63 | 0.01 | 0.28 | 99767.01 | 3616.38 | 0.36 |
| 2024-08-28 | 3.59 | 3.62 | 0.02 | 0.56 | 96971.00 | 3503.09 | 0.35 |
| 2024-08-27 | 3.67 | 3.60 | -0.10 | -2.70 | 146200.00 | 5290.35 | 0.53 |
| 2024-08-26 | 3.67 | 3.70 | 0.03 | 0.82 | 72039.00 | 2663.89 | 0.26 |
| 2024-08-23 | 3.68 | 3.67 | -0.01 | -0.27 | 91362.55 | 3356.94 | 0.33 |
| 2024-08-22 | 3.74 | 3.68 | -0.05 | -1.34 | 73026.00 | 2707.30 | 0.26 |
| 2024-08-21 | 3.75 | 3.73 | -0.03 | -0.80 | 66012.90 | 2469.17 | 0.24 |
| 2024-08-20 | 3.84 | 3.76 | -0.07 | -1.83 | 97309.61 | 3670.39 | 0.35 |
| 2024-08-19 | 3.82 | 3.83 | 0.01 | 0.26 | 70737.41 | 2715.45 | 0.25 |
| 2024-08-16 | 3.88 | 3.82 | -0.06 | -1.55 | 87765.50 | 3378.41 | 0.32 |
| 2024-08-15 | 3.84 | 3.88 | 0.04 | 1.04 | 101275.00 | 3930.16 | 0.36 |
| 2024-08-14 | 3.89 | 3.84 | -0.05 | -1.29 | 64756.02 | 2499.41 | 0.23 |
| 2024-08-13 | 3.85 | 3.89 | 0.03 | 0.78 | 72404.68 | 2801.32 | 0.26 |
| 2024-08-12 | 3.87 | 3.86 | -0.01 | -0.26 | 77995.00 | 3011.20 | 0.28 |
| 2024-08-09 | 3.90 | 3.87 | -0.03 | -0.77 | 86867.00 | 3384.17 | 0.31 |
| 2024-08-08 | 3.84 | 3.90 | 0.05 | 1.30 | 100454.00 | 3890.20 | 0.36 |
| 2024-08-07 | 3.86 | 3.85 | -0.03 | -0.77 | 78456.97 | 3023.47 | 0.28 |
| 2024-08-06 | 3.87 | 3.88 | 0.04 | 1.04 | 92732.00 | 3583.86 | 0.33 |
| 2024-08-05 | 3.85 | 3.84 | -0.03 | -0.78 | 121827.36 | 4724.49 | 0.44 |
| 2024-08-02 | 3.88 | 3.87 | -0.03 | -0.77 | 100074.00 | 3896.25 | 0.36 |
| 2024-08-01 | 3.90 | 3.90 | 0.00 | 0.00 | 111312.00 | 4341.88 | 0.40 |
| 2024-07-31 | 3.77 | 3.90 | 0.12 | 3.18 | 161362.72 | 6241.14 | 0.58 |
| 2024-07-30 | 3.75 | 3.78 | 0.02 | 0.53 | 102561.03 | 3863.30 | 0.37 |
| 2024-07-29 | 3.77 | 3.76 | -0.01 | -0.27 | 100573.85 | 3773.17 | 0.36 |
| 2024-07-26 | 3.67 | 3.77 | 0.10 | 2.73 | 118805.00 | 4442.39 | 0.43 |
| 2024-07-25 | 3.63 | 3.67 | 0.03 | 0.82 | 75343.00 | 2759.17 | 0.27 |
| 2024-07-24 | 3.69 | 3.64 | -0.05 | -1.36 | 113969.61 | 4166.87 | 0.41 |
| 2024-07-23 | 3.74 | 3.69 | -0.06 | -1.60 | 115040.21 | 4314.79 | 0.41 |
| 2024-07-22 | 3.76 | 3.75 | -0.01 | -0.27 | 79650.00 | 2986.73 | 0.29 |
| 2024-07-19 | 3.76 | 3.76 | -0.01 | -0.27 | 96343.00 | 3614.99 | 0.35 |
| 2024-07-18 | 3.77 | 3.77 | 0.00 | 0.00 | 100670.61 | 3774.04 | 0.36 |
| 2024-07-17 | 3.75 | 3.77 | 0.00 | 0.00 | 91297.00 | 3437.62 | 0.33 |
| 2024-07-16 | 3.81 | 3.77 | -0.05 | -1.31 | 100810.00 | 3808.59 | 0.36 |
| 2024-07-15 | 3.84 | 3.82 | -0.01 | -0.26 | 117218.14 | 4466.94 | 0.42 |
| 2024-07-12 | 3.84 | 3.83 | -0.02 | -0.52 | 101342.00 | 3904.02 | 0.36 |
| 2024-07-11 | 3.78 | 3.85 | 0.13 | 3.50 | 127920.97 | 4886.14 | 0.46 |
| 2024-07-10 | 3.73 | 3.72 | -0.03 | -0.80 | 117530.00 | 4397.49 | 0.42 |
| 2024-07-09 | 3.69 | 3.75 | 0.08 | 2.18 | 133604.00 | 4934.58 | 0.48 |
| 2024-07-08 | 3.81 | 3.67 | -0.14 | -3.68 | 191328.89 | 7088.99 | 0.69 |
| 2024-07-05 | 3.79 | 3.81 | 0.03 | 0.79 | 117464.00 | 4469.41 | 0.42 |
| 2024-07-04 | 3.85 | 3.78 | -0.07 | -1.82 | 120237.00 | 4584.55 | 0.43 |
| 2024-07-03 | 3.88 | 3.85 | -0.03 | -0.77 | 93524.41 | 3620.09 | 0.34 |
| 2024-07-02 | 3.90 | 3.88 | 0.00 | 0.00 | 119507.00 | 4636.70 | 0.43 |
| 2024-07-01 | 3.87 | 3.88 | 0.04 | 1.04 | 111171.00 | 4291.93 | 0.40 |
| 2024-06-28 | 3.82 | 3.84 | 0.01 | 0.26 | 115476.00 | 4470.82 | 0.42 |
| 2024-06-27 | 3.92 | 3.83 | -0.11 | -2.79 | 127155.00 | 4896.23 | 0.46 |
| 2024-06-26 | 3.83 | 3.94 | 0.12 | 3.14 | 125479.88 | 4849.58 | 0.45 |
| 2024-06-25 | 3.80 | 3.82 | 0.03 | 0.79 | 149912.50 | 5717.02 | 0.54 |
| 2024-06-24 | 3.89 | 3.79 | -0.10 | -2.57 | 181444.43 | 6936.36 | 0.65 |
| 2024-06-21 | 4.02 | 3.99 | -0.02 | -0.50 | 119189.08 | 4782.59 | 0.43 |
| 2024-06-20 | 4.08 | 4.01 | -0.08 | -1.96 | 115179.55 | 4658.92 | 0.41 |
| 2024-06-19 | 4.12 | 4.09 | -0.02 | -0.49 | 122587.00 | 5026.08 | 0.44 |
| 2024-06-18 | 4.09 | 4.11 | 0.04 | 0.98 | 172383.00 | 7086.50 | 0.62 |
| 2024-06-17 | 4.10 | 4.07 | -0.08 | -1.93 | 275656.45 | 11286.17 | 0.99 |
| 2024-06-14 | 4.16 | 4.15 | -0.01 | -0.24 | 363707.63 | 15025.44 | 1.31 |
| 2024-06-13 | 4.19 | 4.16 | -0.08 | -1.89 | 209126.94 | 8704.66 | 0.75 |
| 2024-06-12 | 4.20 | 4.24 | 0.03 | 0.71 | 136489.65 | 5764.79 | 0.49 |
| 2024-06-11 | 4.26 | 4.21 | -0.05 | -1.17 | 155677.61 | 6528.29 | 0.56 |
| 2024-06-07 | 4.18 | 4.26 | 0.13 | 3.15 | 186718.45 | 7844.93 | 0.67 |
| 2024-06-06 | 4.24 | 4.13 | -0.10 | -2.36 | 199510.81 | 8310.84 | 0.72 |
| 2024-06-05 | 4.25 | 4.23 | -0.05 | -1.17 | 149160.18 | 6355.92 | 0.54 |
| 2024-06-04 | 4.26 | 4.28 | 0.00 | 0.00 | 197919.94 | 8415.55 | 0.71 |
| 2024-06-03 | 4.43 | 4.28 | -0.07 | -1.61 | 266840.62 | 11507.76 | 0.96 |
| 2024-05-31 | 4.41 | 4.35 | -0.05 | -1.14 | 135370.00 | 5910.50 | 0.49 |
| 2024-05-30 | 4.41 | 4.40 | -0.02 | -0.45 | 145973.68 | 6426.56 | 0.52 |
| 2024-05-29 | 4.43 | 4.42 | -0.02 | -0.45 | 155082.26 | 6880.50 | 0.56 |
| 2024-05-28 | 4.50 | 4.44 | -0.09 | -1.99 | 201674.00 | 8999.57 | 0.73 |
| 2024-05-27 | 4.53 | 4.53 | -0.01 | -0.22 | 349793.00 | 15741.93 | 1.26 |
| 2024-05-24 | 4.63 | 4.54 | 0.04 | 0.89 | 524441.00 | 24610.59 | 1.89 |
| 2024-05-23 | 4.58 | 4.50 | -0.09 | -1.96 | 132844.54 | 6014.96 | 0.48 |
| 2024-05-22 | 4.60 | 4.59 | -0.03 | -0.65 | 101425.39 | 4666.78 | 0.36 |
| 2024-05-21 | 4.63 | 4.62 | -0.03 | -0.65 | 107477.00 | 4963.19 | 0.39 |
| 2024-05-20 | 4.66 | 4.65 | 0.01 | 0.22 | 143938.00 | 6710.83 | 0.52 |
| 2024-05-17 | 4.59 | 4.64 | 0.06 | 1.31 | 129053.00 | 5939.20 | 0.46 |
| 2024-05-16 | 4.62 | 4.58 | -0.04 | -0.87 | 121602.00 | 5607.18 | 0.44 |
| 2024-05-15 | 4.65 | 4.62 | -0.05 | -1.07 | 110180.00 | 5110.02 | 0.40 |
| 2024-05-14 | 4.64 | 4.67 | 0.05 | 1.08 | 161462.61 | 7542.67 | 0.58 |
| 2024-05-13 | 4.64 | 4.62 | -0.02 | -0.43 | 154936.97 | 7157.92 | 0.56 |
| 2024-05-10 | 4.65 | 4.64 | 0.00 | 0.00 | 136083.80 | 6299.92 | 0.49 |
| 2024-05-09 | 4.56 | 4.64 | 0.09 | 1.98 | 161735.95 | 7508.80 | 0.58 |
日K线
周K线
月K线
