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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.73 | 27.16 | 26.55 | 27.09 | +0.93% | 1.50 | 3.92% |
| 2025-09-16 | 26.50 | 26.87 | 26.08 | 26.84 | +1.09% | 1.21 | 3.23% |
| 2025-09-15 | 26.61 | 26.93 | 26.40 | 26.55 | -0.75% | 0.97 | 2.56% |
| 2025-09-12 | 27.05 | 27.24 | 26.67 | 26.75 | -0.89% | 1.26 | 3.29% |
| 2025-09-11 | 26.78 | 27.00 | 26.23 | 26.99 | +0.71% | 1.40 | 3.70% |
| 2025-09-10 | 26.68 | 27.26 | 26.33 | 26.80 | +0.75% | 1.12 | 2.94% |
| 2025-09-09 | 26.98 | 27.18 | 26.50 | 26.60 | -1.92% | 1.37 | 3.61% |
| 2025-09-08 | 26.36 | 27.30 | 26.16 | 27.12 | +3.12% | 2.09 | 5.49% |
| 2025-09-05 | 25.86 | 26.35 | 25.72 | 26.30 | +2.18% | 1.41 | 3.80% |
| 2025-09-04 | 26.12 | 26.27 | 25.36 | 25.74 | -1.42% | 1.68 | 4.58% |
| 2025-09-03 | 27.04 | 27.11 | 26.03 | 26.11 | -3.37% | 2.29 | 6.12% |
| 2025-09-02 | 28.16 | 28.16 | 26.59 | 27.02 | -3.57% | 3.30 | 8.59% |
| 2025-09-01 | 28.40 | 28.80 | 27.78 | 28.02 | -1.27% | 3.27 | 8.23% |
| 2025-08-29 | 29.00 | 29.00 | 28.11 | 28.38 | -3.47% | 3.91 | 9.68% |
| 2025-08-28 | 30.50 | 30.50 | 28.46 | 29.40 | -1.74% | 8.05 | 19.49% |
| 2025-08-27 | 27.67 | 29.92 | 27.67 | 29.92 | +10.00% | 4.77 | 11.56% |
| 2025-08-26 | 26.65 | 27.68 | 26.64 | 27.20 | +1.76% | 2.61 | 6.76% |
| 2025-08-25 | 26.83 | 27.08 | 26.41 | 26.73 | +0.38% | 2.11 | 5.58% |
| 2025-08-22 | 26.38 | 26.64 | 26.33 | 26.63 | +0.79% | 1.65 | 4.38% |
| 2025-08-21 | 26.91 | 27.14 | 26.25 | 26.42 | -0.86% | 1.90 | 5.02% |