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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.95 | 24.13 | 23.73 | 24.10 | +0.63% | 1.18 | 3.47% |
| 2025-06-24 | 22.95 | 24.18 | 22.86 | 23.95 | +4.72% | 1.69 | 5.03% |
| 2025-06-23 | 22.42 | 22.92 | 22.39 | 22.87 | +1.15% | 0.73 | 2.26% |
| 2025-06-20 | 23.08 | 23.18 | 22.60 | 22.61 | -1.82% | 0.67 | 2.08% |
| 2025-06-19 | 23.17 | 23.58 | 22.89 | 23.03 | -0.77% | 0.78 | 2.35% |
| 2025-06-18 | 23.06 | 23.21 | 22.79 | 23.21 | +0.26% | 0.55 | 1.68% |
| 2025-06-17 | 23.56 | 23.60 | 23.03 | 23.15 | -1.57% | 0.73 | 2.20% |
| 2025-06-16 | 23.22 | 23.57 | 23.22 | 23.52 | +0.68% | 0.64 | 1.91% |
| 2025-06-13 | 23.66 | 23.73 | 23.22 | 23.36 | -1.64% | 0.86 | 2.59% |
| 2025-06-12 | 23.83 | 24.02 | 23.69 | 23.75 | -0.46% | 0.73 | 2.15% |
| 2025-06-11 | 23.70 | 23.96 | 23.52 | 23.86 | +0.76% | 0.75 | 2.21% |
| 2025-06-10 | 24.26 | 24.26 | 23.37 | 23.68 | -2.51% | 1.52 | 4.51% |
| 2025-06-09 | 24.73 | 24.87 | 24.17 | 24.29 | -0.82% | 1.43 | 4.12% |
| 2025-06-06 | 24.38 | 24.70 | 24.18 | 24.49 | -0.41% | 1.37 | 3.95% |
| 2025-06-05 | 24.36 | 24.88 | 24.12 | 24.59 | +3.05% | 2.79 | 8.02% |
| 2025-06-04 | 23.73 | 24.23 | 23.73 | 23.86 | +0.63% | 0.93 | 2.74% |
| 2025-06-03 | 23.24 | 23.76 | 23.24 | 23.71 | +0.85% | 0.72 | 2.14% |
| 2025-05-30 | 23.78 | 23.92 | 23.24 | 23.51 | -1.75% | 0.98 | 2.93% |
| 2025-05-29 | 23.36 | 24.01 | 23.35 | 23.93 | +2.61% | 1.19 | 3.52% |
| 2025-05-28 | 23.33 | 23.71 | 23.17 | 23.32 | +0.30% | 0.84 | 2.52% |