远东传动 sz.002406
7.95
-2.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.13 | 8.18 | 7.85 | 7.95 | -2.33% | 2.54 | 5.30% |
| 2026-05-22 | 8.04 | 8.14 | 7.81 | 8.14 | +1.12% | 2.48 | 5.11% |
| 2026-05-21 | 8.09 | 8.35 | 8.02 | 8.05 | -1.11% | 3.40 | 6.91% |
| 2026-05-20 | 8.44 | 8.44 | 8.13 | 8.14 | -4.46% | 3.67 | 7.43% |
| 2026-05-19 | 8.35 | 8.53 | 8.27 | 8.52 | +2.04% | 4.16 | 8.23% |
| 2026-05-18 | 8.30 | 8.49 | 8.27 | 8.35 | -0.95% | 4.07 | 8.10% |
| 2026-05-15 | 8.03 | 8.48 | 7.96 | 8.43 | +4.33% | 6.07 | 12.24% |
| 2026-05-14 | 8.07 | 8.24 | 7.97 | 8.08 | 0.00% | 3.35 | 6.86% |
| 2026-05-13 | 7.98 | 8.11 | 7.96 | 8.08 | +0.62% | 1.98 | 4.09% |
| 2026-05-12 | 8.11 | 8.18 | 7.96 | 8.03 | -1.71% | 2.92 | 6.03% |
| 2026-05-11 | 8.26 | 8.27 | 8.12 | 8.17 | -1.33% | 3.58 | 7.27% |
| 2026-05-08 | 8.08 | 8.30 | 8.00 | 8.28 | +1.84% | 5.28 | 10.72% |
| 2026-05-07 | 8.09 | 8.16 | 8.02 | 8.13 | +0.49% | 3.26 | 6.69% |
| 2026-05-06 | 8.02 | 8.10 | 7.99 | 8.09 | +1.63% | 3.66 | 7.54% |
| 2026-04-30 | 8.00 | 8.10 | 7.95 | 7.96 | -0.99% | 3.36 | 6.98% |
| 2026-04-29 | 8.16 | 8.19 | 8.01 | 8.04 | -1.71% | 4.02 | 8.29% |
| 2026-04-28 | 8.32 | 8.51 | 8.14 | 8.18 | -3.08% | 5.86 | 11.77% |
| 2026-04-27 | 8.35 | 8.63 | 8.09 | 8.44 | +0.12% | 10.50 | 20.89% |
| 2026-04-24 | 7.60 | 8.43 | 7.54 | 8.43 | +10.05% | 3.69 | 7.48% |
| 2026-04-23 | 7.72 | 7.78 | 7.61 | 7.66 | -1.29% | 1.00 | 2.17% |