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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.41 | 26.69 | 26.19 | 26.65 | +0.19% | 1.59 | 4.23% |
| 2025-08-19 | 26.54 | 26.70 | 26.31 | 26.60 | +0.15% | 1.77 | 4.71% |
| 2025-08-18 | 26.60 | 27.16 | 26.23 | 26.56 | +0.23% | 2.59 | 6.86% |
| 2025-08-15 | 25.37 | 26.50 | 25.35 | 26.50 | +4.17% | 2.74 | 7.39% |
| 2025-08-14 | 26.00 | 26.15 | 25.43 | 25.44 | -1.89% | 1.67 | 4.56% |
| 2025-08-13 | 25.87 | 26.07 | 25.66 | 25.93 | +0.50% | 1.88 | 5.12% |
| 2025-08-12 | 25.93 | 26.00 | 25.69 | 25.80 | -0.65% | 1.26 | 3.44% |
| 2025-08-11 | 25.70 | 26.11 | 25.61 | 25.97 | +0.62% | 1.48 | 4.03% |
| 2025-08-08 | 26.10 | 26.30 | 25.81 | 25.81 | -1.11% | 1.68 | 4.58% |
| 2025-08-07 | 26.53 | 26.60 | 26.03 | 26.10 | -1.69% | 2.00 | 5.39% |
| 2025-08-06 | 26.38 | 26.90 | 26.06 | 26.55 | +1.10% | 2.83 | 7.56% |
| 2025-08-05 | 27.01 | 27.16 | 26.13 | 26.26 | -1.72% | 3.14 | 8.39% |
| 2025-08-04 | 27.39 | 27.50 | 26.42 | 26.72 | -0.71% | 3.76 | 9.93% |
| 2025-08-01 | 27.00 | 27.45 | 26.10 | 26.91 | +4.30% | 5.32 | 14.04% |
| 2025-07-31 | 24.95 | 26.18 | 24.82 | 25.80 | +1.57% | 4.95 | 13.62% |
| 2025-07-30 | 24.49 | 26.00 | 24.11 | 25.40 | +3.55% | 4.57 | 12.71% |
| 2025-07-29 | 24.60 | 24.73 | 24.32 | 24.53 | -0.53% | 1.02 | 2.94% |
| 2025-07-28 | 24.84 | 24.92 | 24.62 | 24.66 | -0.68% | 1.25 | 3.56% |
| 2025-07-25 | 24.82 | 24.88 | 24.48 | 24.83 | +0.65% | 1.29 | 3.68% |
| 2025-07-24 | 24.26 | 24.82 | 24.18 | 24.67 | +1.69% | 1.66 | 4.78% |