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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.52 | 23.52 | 23.11 | 23.25 | -1.15% | 0.67 | 2.03% |
| 2025-05-26 | 23.31 | 23.62 | 23.27 | 23.52 | +0.68% | 0.65 | 1.95% |
| 2025-05-23 | 23.37 | 24.06 | 23.17 | 23.36 | -0.51% | 1.09 | 3.24% |
| 2025-05-22 | 23.64 | 23.92 | 23.46 | 23.48 | -1.18% | 0.83 | 2.48% |
| 2025-05-21 | 24.14 | 24.14 | 23.51 | 23.76 | -1.69% | 1.05 | 3.12% |
| 2025-05-20 | 23.97 | 24.23 | 23.59 | 24.17 | +0.83% | 1.12 | 3.29% |
| 2025-05-19 | 24.18 | 24.76 | 23.88 | 23.97 | +0.42% | 1.42 | 4.14% |
| 2025-05-16 | 23.67 | 24.14 | 23.59 | 23.87 | +0.34% | 1.06 | 3.13% |
| 2025-05-15 | 24.55 | 24.56 | 23.75 | 23.79 | -3.64% | 1.51 | 4.44% |
| 2025-05-14 | 24.65 | 25.13 | 24.36 | 24.69 | -0.12% | 1.78 | 5.06% |
| 2025-05-13 | 25.25 | 25.31 | 24.59 | 24.72 | -1.24% | 1.43 | 4.05% |
| 2025-05-12 | 25.07 | 25.31 | 24.78 | 25.03 | +0.68% | 1.33 | 3.75% |
| 2025-05-09 | 25.23 | 25.23 | 24.61 | 24.86 | -1.19% | 1.36 | 3.85% |
| 2025-05-08 | 25.00 | 25.33 | 24.86 | 25.16 | -0.28% | 1.85 | 5.17% |
| 2025-05-07 | 25.67 | 25.84 | 24.91 | 25.23 | -0.71% | 2.29 | 6.36% |
| 2025-05-06 | 25.35 | 25.76 | 25.16 | 25.41 | +1.15% | 2.73 | 7.57% |