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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.37 | 24.67 | 23.89 | 24.26 | -0.29% | 1.97 | 5.70% |
| 2025-07-22 | 25.01 | 25.66 | 24.16 | 24.33 | +0.75% | 3.28 | 9.35% |
| 2025-07-21 | 23.74 | 24.62 | 23.58 | 24.15 | +1.73% | 2.12 | 6.20% |
| 2025-07-18 | 23.88 | 24.33 | 23.67 | 23.74 | 0.00% | 1.96 | 5.79% |
| 2025-07-17 | 24.36 | 24.36 | 23.41 | 23.74 | -4.27% | 3.24 | 9.61% |
| 2025-07-16 | 25.02 | 25.17 | 24.64 | 24.80 | -0.04% | 1.42 | 4.03% |
| 2025-07-15 | 24.61 | 24.95 | 24.26 | 24.81 | +0.08% | 1.58 | 4.52% |
| 2025-07-14 | 24.25 | 25.16 | 24.13 | 24.79 | +2.31% | 1.93 | 5.52% |
| 2025-07-11 | 24.16 | 24.38 | 24.00 | 24.23 | +0.12% | 0.83 | 2.43% |
| 2025-07-10 | 24.35 | 24.42 | 24.06 | 24.20 | -0.41% | 0.69 | 2.02% |
| 2025-07-09 | 24.54 | 24.79 | 24.28 | 24.30 | -0.82% | 0.94 | 2.70% |
| 2025-07-08 | 24.31 | 24.53 | 24.11 | 24.50 | +0.74% | 0.91 | 2.64% |
| 2025-07-07 | 24.19 | 24.35 | 23.96 | 24.32 | +0.66% | 0.60 | 1.74% |
| 2025-07-04 | 24.45 | 24.50 | 24.05 | 24.16 | -1.19% | 0.81 | 2.36% |
| 2025-07-03 | 23.92 | 24.76 | 23.92 | 24.45 | +2.17% | 1.07 | 3.09% |
| 2025-07-02 | 24.28 | 24.35 | 23.79 | 23.93 | -1.60% | 0.80 | 2.35% |
| 2025-07-01 | 24.53 | 24.53 | 24.20 | 24.32 | -0.53% | 0.90 | 2.60% |
| 2025-06-30 | 24.38 | 24.56 | 24.26 | 24.45 | +0.95% | 0.99 | 2.87% |
| 2025-06-27 | 24.15 | 24.39 | 23.93 | 24.22 | +0.46% | 1.01 | 2.95% |
| 2025-06-26 | 24.10 | 24.43 | 23.93 | 24.11 | +0.04% | 1.13 | 3.29% |