传化智联（002010）历史行情

以下为传化智联近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	4.580	4.600	4.610	4.530	0.020	0.437%	17.38万	0.00亿	0.000%
2026-10-08	4.600	4.580	4.650	4.540	-0.020	-0.435%	14.39万	0.00亿	0.000%
2026-10-07	4.570	4.600	4.620	4.570	0.030	0.656%	1,113.56万	0.51亿	0.404%
2026-10-06	4.570	4.600	4.620	4.570	0.030	0.656%	1,113.56万	0.51亿	0.404%
2026-10-05	4.570	4.600	4.620	4.570	0.030	0.656%	1,113.56万	0.51亿	0.404%
2026-10-02	4.570	4.600	4.620	4.570	0.030	0.656%	1,113.56万	0.51亿	0.404%
2026-10-01	4.570	4.600	4.620	4.570	0.030	0.656%	1,113.56万	0.51亿	0.404%
2026-09-30	4.570	4.600	4.620	4.570	0.030	0.656%	11.14万	0.00亿	0.000%
2026-09-29	4.460	4.570	4.590	4.460	0.100	2.237%	14.59万	0.00亿	0.000%
2026-09-28	4.490	4.470	4.530	4.430	-0.020	-0.445%	10.41万	0.00亿	0.000%
2026-09-27	4.550	4.490	4.560	4.480	-0.060	-1.319%	1,033.79万	0.47亿	0.375%
2026-09-24	4.550	4.490	4.560	4.480	-0.060	-1.319%	10.34万	0.00亿	0.000%
2026-09-23	4.580	4.550	4.600	4.550	-0.030	-0.655%	9.77万	0.00亿	0.000%
2026-09-22	4.600	4.580	4.630	4.570	-0.010	-0.218%	10.06万	0.00亿	0.000%
2026-09-21	4.550	4.590	4.620	4.530	0.050	1.101%	11.96万	0.00亿	0.000%
2026-09-18	4.520	4.540	4.560	4.520	0.020	0.442%	10.00万	0.00亿	0.000%
2026-09-17	4.510	4.520	4.540	4.470	-0.020	-0.441%	10.88万	0.00亿	0.000%
2026-09-16	4.550	4.540	4.570	4.480	-0.020	-0.439%	14.12万	0.00亿	0.000%
2026-09-15	4.600	4.560	4.610	4.530	-0.040	-0.870%	11.03万	0.00亿	0.000%
2026-09-14	4.580	4.600	4.630	4.570	0.010	0.218%	9.50万	0.00亿	0.000%
2026-09-11	4.690	4.590	4.710	4.560	-0.130	-2.754%	20.29万	0.00亿	0.000%
2026-09-10	4.720	4.720	4.740	4.680	-0.020	-0.422%	11.12万	0.00亿	0.000%
2026-09-09	4.760	4.740	4.770	4.710	-0.030	-0.629%	14.53万	0.00亿	0.000%
2026-09-08	4.700	4.770	4.780	4.650	0.080	1.706%	22.22万	0.00亿	0.000%
2026-09-07	4.610	4.690	4.790	4.590	0.110	2.402%	30.63万	0.00亿	0.000%
2026-09-04	4.580	4.580	4.650	4.560	0.020	0.439%	15.60万	0.00亿	0.000%
2026-09-03	4.610	4.560	4.650	4.560	-0.050	-1.085%	13.78万	0.00亿	0.000%
2026-09-02	4.730	4.610	4.740	4.580	-0.130	-2.743%	25.41万	0.00亿	0.000%
2026-09-01	4.710	4.740	4.790	4.690	0.020	0.424%	24.25万	0.00亿	0.000%
2026-08-31	4.700	4.720	4.740	4.640	0.000	0.000%	15.44万	0.00亿	0.000%
2026-08-28	4.740	4.720	4.750	4.660	-0.020	-0.422%	19.46万	0.00亿	0.000%
2026-08-27	4.770	4.740	4.790	4.680	-0.040	-0.837%	18.05万	0.00亿	0.000%
2026-08-26	4.700	4.780	4.800	4.690	0.080	1.702%	17.26万	0.00亿	0.000%
2026-08-25	4.640	4.700	4.710	4.620	0.060	1.293%	11.57万	0.00亿	0.000%
2026-08-24	4.670	4.640	4.680	4.600	-0.010	-0.215%	11.40万	0.00亿	0.000%
2026-08-21	4.650	4.650	4.680	4.600	-0.020	-0.428%	10.45万	0.00亿	0.000%
2026-08-20	4.630	4.670	4.700	4.630	0.040	0.864%	12.44万	0.00亿	0.000%
2026-08-19	4.730	4.630	4.750	4.600	-0.090	-1.907%	17.05万	0.00亿	0.000%
2026-08-18	4.730	4.720	4.770	4.700	-0.040	-0.840%	11.69万	0.00亿	0.000%
2026-08-17	4.690	4.760	4.760	4.640	0.060	1.277%	14.62万	0.00亿	0.000%
2026-08-14	4.770	4.700	4.790	4.700	-0.060	-1.261%	15.05万	0.00亿	0.000%
2026-08-13	4.850	4.760	4.870	4.750	-0.080	-1.653%	21.01万	0.00亿	0.000%
2026-08-12	4.820	4.840	4.890	4.800	0.020	0.415%	14.61万	0.00亿	0.000%
2026-08-11	4.810	4.820	4.890	4.780	-0.020	-0.413%	18.43万	0.00亿	0.000%
2026-08-10	4.820	4.840	4.860	4.780	0.020	0.415%	14.46万	0.00亿	0.000%
2026-08-07	4.860	4.820	4.880	4.760	-0.040	-0.823%	18.95万	0.00亿	0.000%
2026-08-06	5.000	4.860	5.020	4.830	-0.110	-2.213%	24.72万	0.00亿	0.000%
2026-08-05	5.000	4.970	5.050	4.950	-0.020	-0.401%	19.26万	0.00亿	0.000%
2026-08-04	5.020	4.990	5.040	4.950	-0.030	-0.598%	21.25万	0.00亿	0.000%
2026-08-03	4.850	5.020	5.040	4.810	0.190	3.934%	34.15万	0.00亿	0.000%
2026-07-31	4.810	4.830	4.850	4.760	0.040	0.835%	24.09万	0.00亿	0.000%
2026-07-30	4.700	4.790	4.810	4.690	0.070	1.483%	24.46万	0.00亿	0.000%
2026-07-29	4.590	4.720	4.750	4.590	0.140	3.057%	27.20万	0.00亿	0.000%
2026-07-28	4.560	4.580	4.600	4.520	0.010	0.219%	16.19万	0.00亿	0.000%
2026-07-27	4.480	4.570	4.580	4.450	0.120	2.697%	21.22万	0.00亿	0.000%
2026-07-24	4.610	4.450	4.620	4.450	-0.160	-3.471%	23.76万	0.00亿	0.000%
2026-07-23	4.500	4.610	4.620	4.490	0.080	1.766%	19.95万	0.00亿	0.000%
2026-07-22	4.580	4.530	4.580	4.480	-0.060	-1.307%	26.69万	0.00亿	0.000%
2026-07-21	4.550	4.590	4.660	4.540	0.040	0.879%	28.66万	0.00亿	0.000%
2026-07-20	4.500	4.550	4.600	4.470	0.070	1.562%	26.89万	0.00亿	0.000%
2026-07-17	4.650	4.480	4.690	4.460	-0.160	-3.448%	26.58万	0.00亿	0.000%
2026-07-16	4.610	4.640	4.680	4.530	0.010	0.216%	21.96万	0.00亿	0.000%
2026-07-15	4.520	4.630	4.630	4.500	0.100	2.208%	18.79万	0.00亿	0.000%
2026-07-14	4.450	4.530	4.560	4.430	0.060	1.342%	18.61万	0.00亿	0.000%
2026-07-13	4.570	4.470	4.590	4.440	-0.120	-2.614%	20.90万	0.00亿	0.000%
2026-07-10	4.500	4.590	4.630	4.450	0.060	1.325%	22.95万	0.00亿	0.000%
2026-07-09	4.580	4.530	4.590	4.460	-0.050	-1.092%	20.15万	0.00亿	0.000%
2026-07-08	4.600	4.580	4.620	4.520	-0.010	-0.218%	15.03万	0.00亿	0.000%
2026-07-07	4.720	4.590	4.740	4.550	-0.150	-3.165%	18.50万	0.00亿	0.000%
2026-07-06	4.710	4.740	4.760	4.680	0.040	0.851%	20.24万	0.00亿	0.000%
2026-07-03	4.680	4.700	4.720	4.640	0.050	1.075%	21.20万	0.00亿	0.000%
2026-07-02	4.570	4.650	4.680	4.520	0.070	1.528%	23.84万	0.00亿	0.000%
2026-07-01	4.490	4.580	4.630	4.490	0.110	2.461%	27.48万	0.00亿	0.000%
2026-06-30	4.480	4.470	4.510	4.440	0.010	0.224%	18.38万	0.00亿	0.000%
2026-06-29	4.470	4.460	4.510	4.350	-0.010	-0.224%	19.60万	0.00亿	0.000%
2026-06-26	4.650	4.470	4.650	4.470	-0.170	-3.664%	20.62万	0.00亿	0.000%
2026-06-25	4.700	4.640	4.730	4.620	-0.100	-2.110%	17.68万	0.00亿	0.000%
2026-06-24	4.780	4.740	4.820	4.670	-0.030	-0.629%	21.54万	0.00亿	0.000%
2026-06-23	4.750	4.770	4.900	4.730	-0.020	-0.418%	24.57万	0.00亿	0.000%
2026-06-22	4.780	4.790	4.790	4.620	0.000	0.000%	26.42万	0.00亿	0.000%
2026-06-18	4.760	4.790	4.810	4.700	-0.030	-0.622%	16.88万	0.00亿	0.000%
2026-06-17	4.900	4.820	4.900	4.790	-0.080	-1.633%	15.53万	0.00亿	0.000%
2026-06-16	4.830	4.900	4.910	4.760	0.030	0.616%	20.40万	0.00亿	0.000%
2026-06-15	4.830	4.870	4.950	4.830	0.070	1.458%	19.35万	0.00亿	0.000%
2026-06-12	4.740	4.800	4.830	4.680	0.100	2.128%	19.57万	0.00亿	0.000%
2026-06-11	4.740	4.700	4.830	4.660	-0.060	-1.261%	17.85万	0.00亿	0.000%
2026-06-10	4.800	4.760	4.830	4.690	-0.060	-1.245%	18.38万	0.00亿	0.000%
2026-06-09	4.820	4.820	4.830	4.740	0.030	0.626%	19.25万	0.00亿	0.000%
2026-06-08	4.860	4.790	5.000	4.710	-0.210	-4.200%	31.08万	0.00亿	0.000%
2026-06-05	5.000	5.000	5.060	4.980	0.020	0.402%	21.13万	0.00亿	0.000%
2026-06-04	5.080	4.980	5.130	4.930	-0.130	-2.544%	22.48万	0.00亿	0.000%
2026-06-03	5.210	5.110	5.220	5.070	-0.110	-2.107%	34.14万	0.00亿	0.000%
2026-06-02	5.300	5.220	5.320	5.200	-0.070	-1.323%	27.05万	0.00亿	0.000%
2026-06-01	5.210	5.290	5.300	5.150	0.060	1.147%	25.06万	0.00亿	0.000%
2026-05-29	5.290	5.230	5.360	5.210	-0.050	-0.947%	27.70万	0.00亿	0.000%
2026-05-28	5.330	5.280	5.460	5.210	-0.070	-1.308%	28.06万	0.00亿	0.000%
2026-05-27	5.410	5.350	5.510	5.280	-0.090	-1.654%	25.13万	0.00亿	0.000%
2026-05-26	5.370	5.440	5.470	5.340	0.060	1.115%	28.51万	0.00亿	0.000%
2026-05-25	5.310	5.380	5.380	5.260	0.090	1.701%	27.01万	0.00亿	0.000%
2026-05-22	5.240	5.290	5.320	5.170	0.110	2.124%	21.84万	0.00亿	0.000%
2026-05-21	5.290	5.180	5.350	5.180	-0.090	-1.708%	25.73万	0.00亿	0.000%
2026-05-20	5.290	5.270	5.320	5.190	-0.050	-0.940%	19.17万	0.00亿	0.000%
2026-05-19	5.270	5.320	5.330	5.220	0.050	0.949%	16.07万	0.00亿	0.000%
2026-05-18	5.310	5.270	5.360	5.220	-0.030	-0.566%	21.85万	0.00亿	0.000%
2026-05-15	5.360	5.300	5.390	5.250	-0.060	-1.119%	23.91万	0.00亿	0.000%
2026-05-14	5.520	5.360	5.540	5.350	-0.160	-2.899%	24.37万	0.00亿	0.000%
2026-05-13	5.470	5.520	5.530	5.430	0.050	0.914%	21.84万	0.00亿	0.000%
2026-05-12	5.600	5.470	5.610	5.420	-0.140	-2.496%	39.81万	0.00亿	0.000%
2026-05-11	5.750	5.610	5.780	5.590	-0.140	-2.435%	44.71万	0.00亿	0.000%
2026-05-08	5.730	5.750	5.790	5.700	-0.010	-0.174%	22.62万	0.00亿	0.000%
2026-05-07	5.760	5.760	5.810	5.720	0.030	0.524%	24.08万	0.00亿	0.000%
2026-05-06	5.700	5.730	5.790	5.690	0.000	0.000%	26.53万	0.00亿	0.000%
2026-04-30	5.700	5.730	5.810	5.690	0.070	1.237%	20.75万	0.00亿	0.000%
2026-04-29	5.570	5.660	5.680	5.560	0.090	1.616%	17.01万	0.00亿	0.000%
2026-04-28	5.610	5.570	5.660	5.530	-0.070	-1.241%	17.25万	0.00亿	0.000%
2026-04-27	5.690	5.640	5.720	5.620	-0.050	-0.879%	16.86万	0.00亿	0.000%
2026-04-24	5.680	5.690	5.720	5.620	0.000	0.000%	15.31万	0.00亿	0.000%
2026-04-23	5.790	5.690	5.820	5.660	-0.110	-1.897%	25.60万	0.00亿	0.000%
2026-04-22	5.780	5.800	5.820	5.750	-0.010	-0.172%	15.31万	0.00亿	0.000%
2026-04-21	5.880	5.810	5.890	5.770	-0.090	-1.525%	20.58万	0.00亿	0.000%
2026-04-20	5.930	5.900	5.950	5.850	-0.050	-0.840%	25.53万	0.00亿	0.000%
2026-04-17	5.780	5.950	6.070	5.780	0.150	2.586%	36.35万	0.00亿	0.000%
2026-04-16	5.710	5.800	5.870	5.710	0.090	1.576%	25.86万	0.00亿	0.000%
2026-04-15	5.700	5.710	5.730	5.670	0.050	0.883%	19.97万	0.00亿	0.000%
2026-04-14	5.700	5.660	5.730	5.600	-0.010	-0.176%	19.53万	0.00亿	0.000%
2026-04-13	5.700	5.670	5.710	5.620	0.000	0.000%	13.71万	0.00亿	0.000%
2026-04-10	5.720	5.720	5.790	5.680	0.000	0.000%	18.67万	0.00亿	0.000%
2026-04-09	5.740	5.660	5.750	5.650	0.000	0.000%	18.61万	0.00亿	0.000%
2026-04-08	5.650	5.780	5.790	5.650	0.000	0.000%	25.67万	0.00亿	0.000%
2026-04-07	5.480	5.530	5.550	5.460	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-03	5.650	5.470	5.660	5.470	0.000	0.000%	17.82万	0.00亿	0.000%
2026-04-02	5.800	5.650	5.810	5.620	0.000	0.000%	23.03万	0.00亿	0.000%
2026-04-01	5.720	5.820	5.930	5.680	0.000	0.000%	35.22万	0.00亿	0.000%