科远智慧 sz.002380
45.59
-10.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.17 | 49.68 | 45.59 | 45.59 | -10.01% | 7.65 | 11.45% |
| 2026-05-22 | 47.23 | 51.06 | 47.23 | 50.66 | +6.99% | 9.21 | 13.05% |
| 2026-05-21 | 45.45 | 48.48 | 45.01 | 47.35 | +3.54% | 8.44 | 12.54% |
| 2026-05-20 | 43.80 | 47.47 | 43.60 | 45.73 | +3.77% | 6.92 | 10.59% |
| 2026-05-19 | 43.74 | 44.74 | 42.87 | 44.07 | +1.99% | 6.82 | 10.97% |
| 2026-05-18 | 40.81 | 44.60 | 40.81 | 43.41 | +2.92% | 10.30 | 16.75% |
| 2026-05-15 | 39.84 | 42.44 | 39.84 | 42.18 | +9.33% | 14.09 | 23.72% |
| 2026-05-14 | 36.76 | 39.74 | 36.76 | 38.58 | +6.78% | 8.74 | 15.69% |
| 2026-05-13 | 34.86 | 36.40 | 34.15 | 36.13 | +2.35% | 3.18 | 6.28% |
| 2026-05-12 | 34.97 | 35.86 | 33.61 | 35.30 | +0.63% | 3.75 | 7.60% |
| 2026-05-11 | 36.33 | 36.59 | 34.85 | 35.08 | -3.12% | 4.30 | 8.53% |
| 2026-05-08 | 36.61 | 37.13 | 35.95 | 36.21 | -1.34% | 3.72 | 7.17% |
| 2026-05-07 | 35.60 | 37.68 | 35.11 | 36.70 | +3.61% | 3.77 | 7.34% |
| 2026-05-06 | 35.00 | 35.75 | 34.86 | 35.42 | +1.96% | 2.76 | 5.47% |
| 2026-04-30 | 35.23 | 35.62 | 34.62 | 34.74 | -2.06% | 1.93 | 3.88% |
| 2026-04-29 | 34.15 | 35.70 | 34.15 | 35.47 | +3.05% | 2.76 | 5.50% |
| 2026-04-28 | 34.86 | 35.18 | 34.15 | 34.42 | -1.80% | 2.61 | 5.30% |
| 2026-04-27 | 35.60 | 35.78 | 34.25 | 35.05 | -1.54% | 3.43 | 6.92% |
| 2026-04-24 | 33.70 | 35.73 | 33.65 | 35.60 | +4.83% | 5.43 | 10.88% |
| 2026-04-23 | 34.30 | 34.85 | 33.50 | 33.96 | -0.18% | 2.60 | 5.35% |