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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.13 | 31.88 | 30.17 | 31.55 | +1.35% | 3.29 | 7.47% |
| 2026-03-23 | 33.15 | 33.50 | 30.71 | 31.13 | -7.76% | 2.96 | 6.55% |
| 2026-03-20 | 35.43 | 35.50 | 33.70 | 33.75 | -4.09% | 1.91 | 3.91% |
| 2026-03-19 | 35.99 | 36.27 | 34.84 | 35.19 | -4.04% | 2.32 | 4.61% |
| 2026-03-18 | 35.80 | 36.78 | 35.60 | 36.67 | +2.54% | 2.38 | 4.65% |
| 2026-03-17 | 37.17 | 37.32 | 35.70 | 35.76 | -3.33% | 2.15 | 4.17% |
| 2026-03-16 | 37.50 | 37.75 | 36.30 | 36.99 | -1.78% | 3.63 | 6.96% |
| 2026-03-13 | 40.08 | 40.10 | 37.35 | 37.66 | -5.80% | 5.17 | 9.51% |
| 2026-03-12 | 40.60 | 41.10 | 39.60 | 39.98 | -2.25% | 4.72 | 8.30% |
| 2026-03-11 | 41.92 | 42.85 | 40.48 | 40.90 | -2.80% | 6.11 | 10.42% |
| 2026-03-10 | 40.50 | 43.00 | 40.35 | 42.08 | +3.90% | 7.99 | 13.52% |
| 2026-03-09 | 36.65 | 41.15 | 36.10 | 40.50 | +5.97% | 8.85 | 16.23% |
| 2026-03-06 | 36.55 | 39.88 | 36.50 | 38.22 | +4.63% | 9.03 | 16.50% |
| 2026-03-05 | 35.50 | 37.57 | 34.30 | 36.53 | +6.97% | 8.20 | 16.14% |
| 2026-03-04 | 33.75 | 34.48 | 33.41 | 34.15 | +0.59% | 3.81 | 7.91% |
| 2026-03-03 | 35.32 | 35.98 | 33.74 | 33.95 | -5.01% | 6.71 | 13.50% |
| 2026-03-02 | 32.00 | 35.74 | 32.00 | 35.74 | +10.00% | 4.17 | 8.47% |
| 2026-02-27 | 31.84 | 32.68 | 31.64 | 32.49 | +1.85% | 1.58 | 3.45% |
| 2026-02-26 | 31.75 | 32.38 | 31.33 | 31.90 | +0.41% | 1.68 | 3.72% |
| 2026-02-25 | 32.00 | 32.86 | 31.60 | 31.77 | -0.81% | 1.63 | 3.60% |