传化智联
SZ002010 Forward-adjusted MAIN
4.60
+0.03
(+0.66%)
Open
4.57
High
4.62
Low
4.57
Prev close
4.57
Amplitude
1.09%
Volume
1,113.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.54
MA10
4.55
MA20
4.59
MA60
4.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.57 | 4.62 | 4.57 | 4.60 | 1,114万 |
| 2 | 2026-09-29 | 4.46 | 4.59 | 4.46 | 4.57 | 1,459万 |
| 3 | 2026-09-28 | 4.49 | 4.53 | 4.43 | 4.47 | 1,041万 |
| 4 | 2026-09-24 | 4.55 | 4.56 | 4.48 | 4.49 | 1,034万 |
| 5 | 2026-09-23 | 4.58 | 4.60 | 4.55 | 4.55 | 977万 |
| 6 | 2026-09-22 | 4.60 | 4.63 | 4.57 | 4.58 | 1,006万 |
| 7 | 2026-09-21 | 4.55 | 4.62 | 4.53 | 4.59 | 1,196万 |
| 8 | 2026-09-18 | 4.52 | 4.56 | 4.52 | 4.54 | 1,000万 |
| 9 | 2026-09-17 | 4.51 | 4.54 | 4.47 | 4.52 | 1,088万 |
| 10 | 2026-09-16 | 4.55 | 4.57 | 4.48 | 4.54 | 1,412万 |
| 11 | 2026-09-15 | 4.60 | 4.61 | 4.53 | 4.56 | 1,103万 |
| 12 | 2026-09-14 | 4.58 | 4.63 | 4.57 | 4.60 | 950万 |
52W
Data range
4.35
8.5%
7.29
High/low over the last 250 trading days, and where the price sits.
← Stocks