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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.68 | 8.94 | 8.60 | 8.91 | +1.37% | 5.69 | 10.76% |
| 2025-08-19 | 8.78 | 8.90 | 8.58 | 8.79 | +0.11% | 5.14 | 9.76% |
| 2025-08-18 | 8.64 | 8.91 | 8.62 | 8.78 | +2.09% | 5.72 | 10.78% |
| 2025-08-15 | 8.52 | 8.69 | 8.52 | 8.60 | +0.58% | 3.91 | 7.56% |
| 2025-08-14 | 8.99 | 9.06 | 8.51 | 8.55 | -3.17% | 5.77 | 11.02% |
| 2025-08-13 | 8.35 | 9.18 | 8.34 | 8.83 | +5.50% | 9.27 | 17.51% |
| 2025-08-12 | 8.52 | 8.55 | 8.35 | 8.37 | -2.22% | 3.80 | 7.48% |
| 2025-08-11 | 8.51 | 8.67 | 8.50 | 8.56 | +1.66% | 3.93 | 7.62% |
| 2025-08-08 | 8.50 | 8.65 | 8.41 | 8.42 | -1.52% | 3.82 | 7.48% |
| 2025-08-07 | 8.73 | 8.83 | 8.53 | 8.55 | -1.95% | 6.04 | 11.63% |
| 2025-08-06 | 8.66 | 9.01 | 8.64 | 8.72 | +0.81% | 9.58 | 18.11% |
| 2025-08-05 | 8.59 | 8.75 | 8.50 | 8.65 | +1.76% | 8.22 | 15.86% |
| 2025-08-04 | 7.95 | 8.70 | 7.93 | 8.50 | +5.99% | 8.31 | 16.39% |
| 2025-08-01 | 8.24 | 8.24 | 8.01 | 8.02 | -3.37% | 5.06 | 10.40% |
| 2025-07-31 | 7.91 | 8.62 | 7.80 | 8.30 | +4.40% | 9.29 | 18.85% |
| 2025-07-30 | 8.25 | 8.28 | 7.87 | 7.95 | -3.52% | 5.63 | 11.64% |
| 2025-07-29 | 8.07 | 8.35 | 7.92 | 8.24 | +1.98% | 7.68 | 15.49% |
| 2025-07-28 | 7.94 | 8.26 | 7.86 | 8.08 | +2.93% | 9.08 | 18.62% |
| 2025-07-25 | 7.54 | 7.91 | 7.50 | 7.85 | +4.11% | 7.18 | 15.37% |
| 2025-07-24 | 7.48 | 7.56 | 7.46 | 7.54 | +0.67% | 1.55 | 3.43% |