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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.39 | 26.77 | 26.15 | 26.47 | +0.11% | 0.60 | 1.60% |
| 2025-12-17 | 26.10 | 26.48 | 25.70 | 26.44 | +1.50% | 0.89 | 2.41% |
| 2025-12-16 | 26.42 | 26.70 | 25.99 | 26.05 | -1.81% | 0.78 | 2.10% |
| 2025-12-15 | 26.68 | 27.04 | 26.44 | 26.53 | -1.19% | 0.71 | 1.89% |
| 2025-12-12 | 26.22 | 26.99 | 26.18 | 26.85 | +2.29% | 0.90 | 2.39% |
| 2025-12-11 | 26.67 | 26.70 | 26.15 | 26.25 | -0.98% | 0.64 | 1.72% |
| 2025-12-10 | 26.76 | 26.80 | 26.34 | 26.51 | -0.90% | 0.62 | 1.65% |
| 2025-12-09 | 26.92 | 27.21 | 26.63 | 26.75 | -0.82% | 0.79 | 2.07% |
| 2025-12-08 | 26.66 | 27.04 | 26.64 | 26.97 | +1.47% | 0.89 | 2.35% |
| 2025-12-05 | 26.20 | 26.67 | 25.97 | 26.58 | +1.61% | 0.63 | 1.69% |
| 2025-12-04 | 26.13 | 26.34 | 25.90 | 26.16 | +0.42% | 0.56 | 1.50% |
| 2025-12-03 | 26.47 | 26.47 | 25.95 | 26.05 | -0.84% | 0.63 | 1.70% |
| 2025-12-02 | 26.70 | 26.71 | 26.25 | 26.27 | -1.61% | 0.67 | 1.80% |
| 2025-12-01 | 26.94 | 26.94 | 26.56 | 26.70 | -0.34% | 0.87 | 2.31% |
| 2025-11-28 | 26.33 | 26.80 | 26.25 | 26.79 | +1.36% | 0.70 | 1.85% |
| 2025-11-27 | 26.50 | 26.77 | 26.37 | 26.43 | +0.15% | 0.61 | 1.61% |
| 2025-11-26 | 26.53 | 26.89 | 26.30 | 26.39 | -0.86% | 0.68 | 1.79% |
| 2025-11-25 | 26.64 | 27.05 | 26.59 | 26.62 | +0.57% | 0.97 | 2.56% |
| 2025-11-24 | 26.17 | 26.59 | 25.80 | 26.47 | +2.76% | 1.13 | 3.03% |
| 2025-11-21 | 26.68 | 26.93 | 25.75 | 25.76 | -4.49% | 1.25 | 3.37% |