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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.25 | 8.36 | 8.20 | 8.34 | +2.33% | 1.57 | 3.14% |
| 2026-02-13 | 8.13 | 8.25 | 8.10 | 8.15 | +0.25% | 1.25 | 2.53% |
| 2026-02-12 | 8.14 | 8.21 | 8.07 | 8.13 | -0.25% | 0.82 | 1.67% |
| 2026-02-11 | 8.16 | 8.22 | 8.12 | 8.15 | -0.24% | 0.90 | 1.84% |
| 2026-02-10 | 8.17 | 8.24 | 8.13 | 8.17 | +0.12% | 0.84 | 1.70% |
| 2026-02-09 | 8.21 | 8.24 | 8.14 | 8.16 | +0.37% | 1.01 | 2.04% |
| 2026-02-06 | 8.04 | 8.20 | 8.00 | 8.13 | +0.87% | 1.09 | 2.22% |
| 2026-02-05 | 8.14 | 8.19 | 8.05 | 8.06 | -1.47% | 1.06 | 2.17% |
| 2026-02-04 | 8.05 | 8.24 | 8.03 | 8.18 | +1.61% | 1.35 | 2.76% |
| 2026-02-03 | 8.03 | 8.07 | 7.95 | 8.05 | +1.00% | 1.10 | 2.29% |
| 2026-02-02 | 8.08 | 8.14 | 7.94 | 7.97 | -1.73% | 1.30 | 2.69% |
| 2026-01-30 | 8.08 | 8.16 | 7.97 | 8.11 | +0.37% | 1.38 | 2.84% |
| 2026-01-29 | 8.26 | 8.30 | 8.05 | 8.08 | -2.30% | 1.52 | 3.09% |
| 2026-01-28 | 8.38 | 8.40 | 8.25 | 8.27 | -1.55% | 1.33 | 2.66% |
| 2026-01-27 | 8.42 | 8.49 | 8.25 | 8.40 | +0.12% | 1.65 | 3.28% |
| 2026-01-26 | 8.66 | 8.68 | 8.32 | 8.39 | -3.12% | 2.44 | 4.79% |
| 2026-01-23 | 8.57 | 8.68 | 8.53 | 8.66 | +1.88% | 2.58 | 4.95% |
| 2026-01-22 | 8.48 | 8.62 | 8.45 | 8.50 | -0.35% | 2.06 | 4.02% |
| 2026-01-21 | 8.33 | 8.57 | 8.29 | 8.53 | +1.67% | 3.01 | 5.91% |
| 2026-01-20 | 8.38 | 8.58 | 8.32 | 8.39 | +2.07% | 3.65 | 7.20% |