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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.53 | 7.90 | 7.47 | 7.75 | +2.99% | 6.72 | 14.10% |
| 2025-05-26 | 7.43 | 7.64 | 7.31 | 7.53 | +1.32% | 2.57 | 5.59% |
| 2025-05-23 | 7.53 | 7.68 | 7.43 | 7.43 | -1.69% | 3.55 | 7.66% |
| 2025-05-22 | 7.62 | 7.75 | 7.53 | 7.56 | -1.91% | 3.12 | 6.65% |
| 2025-05-21 | 7.92 | 7.93 | 7.69 | 7.70 | -3.08% | 4.30 | 9.01% |
| 2025-05-20 | 8.05 | 8.08 | 7.82 | 7.95 | -1.70% | 6.59 | 13.49% |
| 2025-05-19 | 7.79 | 8.25 | 7.46 | 8.08 | +5.77% | 10.65 | 21.86% |
| 2025-05-16 | 7.47 | 7.70 | 7.46 | 7.64 | +1.56% | 3.86 | 8.23% |
| 2025-05-15 | 7.67 | 7.71 | 7.48 | 7.53 | -0.90% | 3.99 | 8.56% |
| 2025-05-14 | 7.56 | 7.72 | 7.54 | 7.59 | -0.26% | 3.26 | 6.98% |
| 2025-05-13 | 7.86 | 7.92 | 7.59 | 7.61 | -2.14% | 4.30 | 9.09% |
| 2025-05-12 | 7.61 | 8.06 | 7.61 | 7.78 | +4.06% | 6.29 | 13.10% |
| 2025-05-09 | 7.63 | 7.72 | 7.42 | 7.48 | -2.05% | 4.47 | 9.68% |
| 2025-05-08 | 7.51 | 7.87 | 7.46 | 7.63 | +0.39% | 6.86 | 14.51% |
| 2025-05-07 | 7.53 | 7.72 | 7.36 | 7.60 | +2.51% | 8.23 | 17.77% |
| 2025-05-06 | 7.27 | 7.42 | 7.15 | 7.42 | +4.27% | 5.15 | 11.46% |