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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.59 | 7.59 | 7.46 | 7.49 | -1.45% | 2.18 | 4.81% |
| 2025-07-22 | 7.69 | 7.69 | 7.54 | 7.60 | -1.30% | 2.67 | 5.84% |
| 2025-07-21 | 7.64 | 7.70 | 7.58 | 7.70 | +0.92% | 3.94 | 8.58% |
| 2025-07-18 | 7.50 | 7.68 | 7.39 | 7.63 | +2.01% | 4.93 | 10.84% |
| 2025-07-17 | 7.42 | 7.49 | 7.36 | 7.48 | +0.81% | 1.94 | 4.31% |
| 2025-07-16 | 7.34 | 7.45 | 7.33 | 7.42 | +1.23% | 1.82 | 4.09% |
| 2025-07-15 | 7.39 | 7.43 | 7.25 | 7.33 | -1.21% | 1.53 | 3.48% |
| 2025-07-14 | 7.33 | 7.44 | 7.31 | 7.42 | +1.23% | 1.55 | 3.48% |
| 2025-07-11 | 7.30 | 7.36 | 7.25 | 7.33 | +0.14% | 1.28 | 2.91% |
| 2025-07-10 | 7.28 | 7.35 | 7.24 | 7.32 | 0.00% | 1.40 | 3.20% |
| 2025-07-09 | 7.35 | 7.52 | 7.30 | 7.32 | 0.00% | 2.14 | 4.80% |
| 2025-07-08 | 7.26 | 7.32 | 7.23 | 7.32 | +0.81% | 1.17 | 2.61% |
| 2025-07-07 | 7.24 | 7.27 | 7.20 | 7.26 | +0.14% | 0.94 | 2.12% |
| 2025-07-04 | 7.35 | 7.36 | 7.23 | 7.25 | -1.46% | 1.64 | 3.65% |
| 2025-07-03 | 7.34 | 7.40 | 7.32 | 7.36 | 0.00% | 1.22 | 2.70% |
| 2025-07-02 | 7.45 | 7.51 | 7.30 | 7.36 | -1.05% | 1.96 | 4.33% |
| 2025-07-01 | 7.46 | 7.49 | 7.36 | 7.44 | -0.52% | 2.16 | 4.73% |
| 2025-06-30 | 7.27 | 7.60 | 7.23 | 7.48 | +3.11% | 3.18 | 6.95% |
| 2025-06-27 | 7.29 | 7.33 | 7.23 | 7.25 | -0.14% | 2.10 | 4.69% |
| 2025-06-26 | 7.21 | 7.45 | 7.17 | 7.26 | +0.54% | 3.63 | 8.07% |