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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.62 | 7.78 | 7.59 | 7.76 | +1.97% | 1.45 | 3.13% |
| 2026-04-21 | 7.69 | 7.69 | 7.57 | 7.61 | -0.91% | 1.02 | 2.23% |
| 2026-04-20 | 7.69 | 7.72 | 7.66 | 7.68 | -0.39% | 0.95 | 2.06% |
| 2026-04-17 | 7.70 | 7.75 | 7.65 | 7.71 | -0.13% | 0.96 | 2.07% |
| 2026-04-16 | 7.63 | 7.74 | 7.58 | 7.72 | +1.58% | 1.38 | 3.00% |
| 2026-04-15 | 7.67 | 7.74 | 7.55 | 7.60 | +2.15% | 2.04 | 4.44% |
| 2026-04-14 | 7.39 | 7.44 | 7.33 | 7.44 | +0.95% | 0.91 | 2.05% |
| 2026-04-13 | 7.34 | 7.40 | 7.30 | 7.37 | +0.41% | 0.80 | 1.82% |
| 2026-04-10 | 7.32 | 7.45 | 7.30 | 7.34 | +0.82% | 1.00 | 2.25% |
| 2026-04-09 | 7.25 | 7.32 | 7.22 | 7.28 | -0.82% | 0.87 | 1.98% |
| 2026-04-08 | 7.22 | 7.34 | 7.17 | 7.34 | +3.38% | 1.23 | 2.81% |
| 2026-04-07 | 6.99 | 7.10 | 6.96 | 7.10 | +1.43% | 0.78 | 1.83% |
| 2026-04-03 | 7.17 | 7.21 | 6.97 | 7.00 | -2.23% | 0.90 | 2.12% |
| 2026-04-02 | 7.25 | 7.30 | 7.12 | 7.16 | -1.78% | 0.90 | 2.09% |
| 2026-04-01 | 7.36 | 7.36 | 7.21 | 7.29 | +0.69% | 1.04 | 2.38% |
| 2026-03-31 | 7.25 | 7.35 | 7.21 | 7.24 | -0.14% | 1.30 | 2.97% |
| 2026-03-30 | 6.99 | 7.26 | 6.98 | 7.25 | +2.69% | 1.91 | 4.43% |
| 2026-03-27 | 6.89 | 7.06 | 6.86 | 7.06 | +1.15% | 0.84 | 1.98% |
| 2026-03-26 | 7.08 | 7.20 | 6.95 | 6.98 | -1.83% | 1.13 | 2.66% |
| 2026-03-25 | 7.07 | 7.17 | 7.02 | 7.11 | +0.85% | 1.62 | 3.78% |