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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.56 | 30.62 | 29.51 | 30.18 | -0.46% | 3.10 | 7.30% |
| 2025-10-22 | 30.23 | 30.72 | 29.78 | 30.32 | +0.26% | 6.09 | 14.18% |
| 2025-10-21 | 29.26 | 30.24 | 29.16 | 30.24 | +10.00% | 6.78 | 16.08% |
| 2025-10-20 | 26.99 | 28.01 | 26.99 | 27.49 | +2.92% | 1.64 | 4.20% |
| 2025-10-17 | 27.95 | 27.95 | 26.64 | 26.71 | -4.44% | 1.43 | 3.73% |
| 2025-10-16 | 28.59 | 28.59 | 27.80 | 27.95 | -2.27% | 1.44 | 3.62% |
| 2025-10-15 | 28.60 | 28.81 | 28.16 | 28.60 | +0.28% | 1.68 | 4.17% |
| 2025-10-14 | 29.69 | 29.84 | 28.42 | 28.52 | -2.79% | 2.06 | 5.04% |
| 2025-10-13 | 27.79 | 29.89 | 27.75 | 29.34 | +1.21% | 2.97 | 7.17% |
| 2025-10-10 | 28.93 | 29.36 | 28.51 | 28.99 | -0.89% | 2.00 | 4.87% |
| 2025-10-09 | 28.30 | 30.15 | 27.81 | 29.25 | +3.39% | 3.63 | 8.83% |
| 2025-09-30 | 27.77 | 28.73 | 27.74 | 28.29 | +1.47% | 2.19 | 5.48% |
| 2025-09-29 | 27.01 | 28.37 | 26.88 | 27.88 | +2.20% | 2.29 | 5.83% |
| 2025-09-26 | 26.99 | 27.46 | 26.74 | 27.28 | +1.07% | 1.54 | 3.99% |
| 2025-09-25 | 26.64 | 27.57 | 26.64 | 26.99 | +0.97% | 1.90 | 4.93% |
| 2025-09-24 | 25.49 | 26.77 | 25.43 | 26.73 | +4.01% | 1.64 | 4.40% |
| 2025-09-23 | 26.24 | 26.30 | 25.20 | 25.70 | -2.50% | 1.52 | 4.18% |
| 2025-09-22 | 26.21 | 26.47 | 26.06 | 26.36 | +0.65% | 0.76 | 2.05% |
| 2025-09-19 | 26.57 | 26.78 | 26.10 | 26.19 | -1.62% | 1.38 | 3.70% |
| 2025-09-18 | 27.08 | 27.50 | 26.32 | 26.62 | -1.74% | 2.22 | 5.80% |