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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.10 | 7.26 | 7.06 | 7.22 | +1.66% | 2.85 | 6.46% |
| 2025-06-24 | 7.00 | 7.11 | 6.97 | 7.10 | +1.68% | 2.09 | 4.83% |
| 2025-06-23 | 6.62 | 7.02 | 6.62 | 6.99 | +4.09% | 2.59 | 6.13% |
| 2025-06-20 | 6.75 | 6.80 | 6.65 | 6.71 | -0.72% | 1.29 | 3.12% |
| 2025-06-19 | 6.92 | 6.95 | 6.73 | 6.76 | -2.54% | 1.70 | 4.06% |
| 2025-06-18 | 6.98 | 6.98 | 6.89 | 6.94 | -0.84% | 1.15 | 2.71% |
| 2025-06-17 | 6.98 | 7.01 | 6.93 | 7.00 | +0.28% | 1.23 | 2.86% |
| 2025-06-16 | 6.94 | 7.03 | 6.93 | 6.98 | 0.00% | 1.14 | 2.65% |
| 2025-06-13 | 7.19 | 7.19 | 6.96 | 6.98 | -3.52% | 2.66 | 6.15% |
| 2025-06-12 | 7.21 | 7.38 | 7.18 | 7.23 | -0.81% | 2.01 | 4.50% |
| 2025-06-11 | 7.21 | 7.42 | 7.19 | 7.29 | +1.64% | 2.51 | 5.61% |
| 2025-06-10 | 7.56 | 7.56 | 7.08 | 7.17 | -5.06% | 4.45 | 9.93% |
| 2025-06-09 | 7.55 | 7.56 | 7.52 | 7.56 | +0.26% | 1.75 | 3.78% |
| 2025-06-06 | 7.63 | 7.65 | 7.50 | 7.54 | -1.79% | 2.14 | 4.62% |
| 2025-06-05 | 7.54 | 7.67 | 7.46 | 7.67 | +1.56% | 2.78 | 5.96% |
| 2025-06-04 | 7.55 | 7.58 | 7.51 | 7.56 | +0.13% | 2.56 | 5.52% |
| 2025-06-03 | 7.56 | 7.61 | 7.48 | 7.55 | -1.66% | 2.82 | 6.08% |
| 2025-05-30 | 7.91 | 7.91 | 7.61 | 7.67 | -3.45% | 4.93 | 10.40% |
| 2025-05-29 | 7.55 | 8.05 | 7.52 | 7.95 | +5.19% | 8.32 | 17.20% |
| 2025-05-28 | 7.70 | 7.86 | 7.53 | 7.56 | -2.53% | 3.93 | 8.36% |