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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.06 | 7.07 | 6.86 | 7.05 | +2.47% | 1.22 | 2.90% |
| 2026-03-23 | 7.21 | 7.28 | 6.83 | 6.88 | -6.52% | 1.75 | 4.13% |
| 2026-03-20 | 7.68 | 7.70 | 7.34 | 7.36 | -2.90% | 1.00 | 2.22% |
| 2026-03-19 | 7.69 | 7.72 | 7.55 | 7.58 | -2.70% | 0.90 | 1.96% |
| 2026-03-18 | 7.72 | 7.80 | 7.64 | 7.79 | +1.70% | 0.76 | 1.64% |
| 2026-03-17 | 7.83 | 7.89 | 7.65 | 7.66 | -2.05% | 1.01 | 2.16% |
| 2026-03-16 | 7.79 | 7.85 | 7.71 | 7.82 | +0.39% | 1.18 | 2.53% |
| 2026-03-13 | 7.92 | 7.95 | 7.76 | 7.79 | -2.01% | 1.25 | 2.64% |
| 2026-03-12 | 8.14 | 8.15 | 7.93 | 7.95 | -2.69% | 1.16 | 2.40% |
| 2026-03-11 | 8.22 | 8.26 | 8.11 | 8.17 | -0.73% | 1.05 | 2.13% |
| 2026-03-10 | 8.09 | 8.28 | 8.09 | 8.23 | +2.88% | 1.65 | 3.34% |
| 2026-03-09 | 7.89 | 8.04 | 7.79 | 8.00 | -1.23% | 1.35 | 2.83% |
| 2026-03-06 | 7.95 | 8.12 | 7.91 | 8.10 | +1.76% | 0.99 | 2.03% |
| 2026-03-05 | 7.88 | 8.06 | 7.88 | 7.96 | +2.31% | 1.33 | 2.77% |
| 2026-03-04 | 7.79 | 7.89 | 7.69 | 7.78 | -1.27% | 1.43 | 3.04% |
| 2026-03-03 | 8.13 | 8.21 | 7.85 | 7.88 | -2.96% | 1.87 | 3.86% |
| 2026-03-02 | 8.38 | 8.40 | 8.08 | 8.12 | -4.58% | 2.86 | 5.79% |
| 2026-02-27 | 8.33 | 8.55 | 8.30 | 8.51 | +1.43% | 2.36 | 4.62% |
| 2026-02-26 | 8.30 | 8.43 | 8.25 | 8.39 | +1.08% | 1.63 | 3.23% |
| 2026-02-25 | 8.34 | 8.35 | 8.26 | 8.30 | -0.48% | 1.20 | 2.41% |