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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.15 | 34.20 | 32.91 | 34.02 | +2.84% | 2.19 | 4.57% |
| 2026-04-21 | 33.97 | 33.97 | 32.50 | 33.08 | -2.68% | 2.40 | 5.12% |
| 2026-04-20 | 33.72 | 34.20 | 33.59 | 33.99 | +0.80% | 1.98 | 4.10% |
| 2026-04-17 | 33.64 | 34.11 | 33.29 | 33.72 | -0.12% | 2.03 | 4.23% |
| 2026-04-16 | 33.59 | 33.97 | 33.13 | 33.76 | +2.12% | 2.77 | 5.80% |
| 2026-04-15 | 34.97 | 35.76 | 32.93 | 33.06 | -1.55% | 4.07 | 8.44% |
| 2026-04-14 | 34.20 | 34.29 | 32.81 | 33.58 | -0.47% | 3.19 | 6.75% |
| 2026-04-13 | 34.08 | 34.35 | 33.40 | 33.74 | -3.49% | 3.51 | 7.31% |
| 2026-04-10 | 33.93 | 35.68 | 33.50 | 34.96 | +4.42% | 4.81 | 9.75% |
| 2026-04-09 | 33.19 | 33.72 | 32.18 | 33.48 | +0.87% | 3.84 | 8.19% |
| 2026-04-08 | 31.31 | 33.19 | 31.21 | 33.19 | +10.01% | 1.56 | 3.38% |
| 2026-04-07 | 30.06 | 30.68 | 30.06 | 30.17 | +0.17% | 0.84 | 1.96% |
| 2026-04-03 | 31.15 | 31.15 | 30.10 | 30.12 | -2.24% | 0.97 | 2.24% |
| 2026-04-02 | 31.46 | 31.78 | 30.56 | 30.81 | -2.90% | 1.06 | 2.42% |
| 2026-04-01 | 31.51 | 32.05 | 31.35 | 31.73 | +2.99% | 1.36 | 3.04% |
| 2026-03-31 | 31.48 | 31.81 | 30.60 | 30.81 | -2.44% | 1.31 | 2.98% |
| 2026-03-30 | 31.35 | 31.92 | 31.26 | 31.58 | -1.59% | 1.15 | 2.57% |
| 2026-03-27 | 31.35 | 32.26 | 31.28 | 32.09 | +0.94% | 1.24 | 2.74% |
| 2026-03-26 | 32.48 | 32.97 | 31.59 | 31.79 | -2.18% | 1.68 | 3.70% |
| 2026-03-25 | 31.80 | 33.13 | 31.79 | 32.50 | +3.01% | 2.70 | 5.85% |