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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.52 | 27.65 | 26.90 | 26.97 | -1.61% | 1.00 | 2.61% |
| 2025-11-19 | 27.79 | 27.98 | 27.33 | 27.41 | -1.37% | 0.87 | 2.23% |
| 2025-11-18 | 27.95 | 28.17 | 27.70 | 27.79 | -0.61% | 0.88 | 2.22% |
| 2025-11-17 | 27.96 | 28.28 | 27.60 | 27.96 | -0.82% | 1.08 | 2.74% |
| 2025-11-14 | 28.30 | 28.58 | 28.15 | 28.19 | -1.78% | 0.90 | 2.23% |
| 2025-11-13 | 28.23 | 28.99 | 28.09 | 28.70 | +1.38% | 1.33 | 3.29% |
| 2025-11-12 | 28.48 | 28.54 | 27.95 | 28.31 | -0.84% | 1.27 | 3.17% |
| 2025-11-11 | 28.75 | 29.50 | 28.45 | 28.55 | +0.35% | 1.81 | 4.41% |
| 2025-11-10 | 28.88 | 29.27 | 28.30 | 28.45 | -0.70% | 1.29 | 3.19% |
| 2025-11-07 | 29.02 | 29.08 | 28.54 | 28.65 | -2.25% | 1.24 | 3.03% |
| 2025-11-06 | 28.95 | 29.71 | 28.89 | 29.31 | +1.14% | 1.81 | 4.36% |
| 2025-11-05 | 28.68 | 29.13 | 28.38 | 28.98 | -0.58% | 1.54 | 3.78% |
| 2025-11-04 | 29.70 | 29.75 | 28.89 | 29.15 | -2.31% | 1.77 | 4.26% |
| 2025-11-03 | 30.08 | 30.24 | 29.54 | 29.84 | -0.60% | 1.67 | 3.94% |
| 2025-10-31 | 29.98 | 30.50 | 29.81 | 30.02 | +0.33% | 2.03 | 4.74% |
| 2025-10-30 | 30.66 | 30.75 | 29.86 | 29.92 | -2.70% | 2.36 | 5.51% |
| 2025-10-29 | 30.83 | 31.08 | 30.23 | 30.75 | +0.13% | 3.23 | 7.45% |
| 2025-10-28 | 30.90 | 31.25 | 30.50 | 30.71 | -1.57% | 2.95 | 6.76% |
| 2025-10-27 | 31.00 | 31.50 | 30.63 | 31.20 | +1.69% | 4.69 | 10.66% |
| 2025-10-24 | 30.39 | 31.25 | 29.93 | 30.68 | +1.66% | 4.50 | 10.40% |