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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.55 | 32.32 | 31.40 | 31.50 | -1.62% | 3.25 | 7.21% |
| 2026-01-16 | 33.28 | 34.28 | 32.00 | 32.02 | -2.38% | 4.52 | 9.74% |
| 2026-01-15 | 32.01 | 33.80 | 31.88 | 32.80 | +1.83% | 5.12 | 10.98% |
| 2026-01-14 | 31.62 | 33.33 | 31.62 | 32.21 | +4.34% | 6.31 | 13.76% |
| 2026-01-13 | 31.84 | 32.05 | 30.81 | 30.87 | -1.06% | 4.50 | 10.15% |
| 2026-01-12 | 29.70 | 31.70 | 29.54 | 31.20 | +6.48% | 5.49 | 12.72% |
| 2026-01-09 | 29.36 | 29.70 | 29.11 | 29.30 | -0.88% | 3.32 | 7.99% |
| 2026-01-08 | 28.74 | 30.27 | 28.74 | 29.56 | +6.60% | 5.20 | 12.43% |
| 2026-01-07 | 28.00 | 28.18 | 27.70 | 27.73 | -1.14% | 1.10 | 2.77% |
| 2026-01-06 | 27.92 | 28.07 | 27.64 | 28.05 | +0.94% | 1.25 | 3.16% |
| 2026-01-05 | 27.31 | 27.88 | 27.18 | 27.79 | +2.17% | 1.26 | 3.22% |
| 2025-12-31 | 27.31 | 27.40 | 27.06 | 27.20 | -0.40% | 0.79 | 2.05% |
| 2025-12-30 | 27.20 | 27.45 | 27.16 | 27.31 | +0.04% | 0.68 | 1.75% |
| 2025-12-29 | 27.00 | 27.46 | 26.93 | 27.30 | +0.92% | 0.91 | 2.36% |
| 2025-12-26 | 27.30 | 27.58 | 26.91 | 27.05 | -1.17% | 1.03 | 2.68% |
| 2025-12-25 | 27.12 | 27.50 | 27.11 | 27.37 | +0.70% | 0.94 | 2.42% |
| 2025-12-24 | 26.92 | 27.23 | 26.91 | 27.18 | +0.74% | 0.67 | 1.74% |
| 2025-12-23 | 27.18 | 27.36 | 26.90 | 26.98 | -1.14% | 0.93 | 2.41% |
| 2025-12-22 | 26.68 | 27.92 | 26.68 | 27.29 | +2.48% | 1.45 | 3.73% |
| 2025-12-19 | 26.53 | 26.85 | 26.53 | 26.63 | +0.60% | 0.62 | 1.63% |