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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.81 | 32.05 | 30.90 | 32.03 | +1.52% | 1.92 | 4.28% |
| 2026-02-13 | 31.82 | 32.17 | 31.51 | 31.55 | -1.59% | 1.44 | 3.19% |
| 2026-02-12 | 30.89 | 32.40 | 30.63 | 32.06 | +4.67% | 2.24 | 4.99% |
| 2026-02-11 | 30.62 | 31.14 | 30.18 | 30.63 | +0.56% | 1.19 | 2.72% |
| 2026-02-10 | 30.60 | 30.80 | 30.26 | 30.46 | -0.62% | 1.08 | 2.50% |
| 2026-02-09 | 31.07 | 31.16 | 30.30 | 30.65 | 0.00% | 1.48 | 3.40% |
| 2026-02-06 | 29.70 | 31.26 | 29.61 | 30.65 | +2.17% | 2.45 | 5.61% |
| 2026-02-05 | 29.99 | 30.50 | 29.61 | 30.00 | -0.66% | 1.62 | 3.83% |
| 2026-02-04 | 30.35 | 30.76 | 29.97 | 30.20 | -0.49% | 1.59 | 3.71% |
| 2026-02-03 | 29.68 | 30.42 | 29.21 | 30.35 | +4.05% | 2.08 | 4.91% |
| 2026-02-02 | 29.20 | 30.15 | 29.05 | 29.17 | -0.34% | 2.04 | 4.87% |
| 2026-01-30 | 29.18 | 29.46 | 28.57 | 29.27 | -0.34% | 1.88 | 4.57% |
| 2026-01-29 | 29.70 | 30.55 | 29.05 | 29.37 | -1.87% | 2.34 | 5.56% |
| 2026-01-28 | 31.12 | 31.30 | 29.86 | 29.93 | -4.47% | 2.87 | 6.69% |
| 2026-01-27 | 31.93 | 31.98 | 30.50 | 31.33 | -1.48% | 3.11 | 7.08% |
| 2026-01-26 | 32.44 | 34.07 | 31.36 | 31.80 | -0.69% | 6.53 | 14.11% |
| 2026-01-23 | 31.30 | 32.60 | 31.29 | 32.02 | +2.79% | 2.41 | 5.30% |
| 2026-01-22 | 31.02 | 31.56 | 31.02 | 31.15 | +0.48% | 1.62 | 3.66% |
| 2026-01-21 | 30.84 | 31.42 | 30.52 | 31.00 | -0.13% | 1.93 | 4.38% |
| 2026-01-20 | 31.61 | 31.77 | 30.77 | 31.04 | -1.46% | 2.40 | 5.44% |