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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.18 | 8.24 | 8.14 | 8.22 | +0.74% | 1.78 | 3.60% |
| 2026-01-16 | 8.07 | 8.20 | 8.06 | 8.16 | +1.24% | 1.70 | 3.48% |
| 2026-01-15 | 8.05 | 8.15 | 8.01 | 8.06 | -0.25% | 1.31 | 2.69% |
| 2026-01-14 | 8.10 | 8.19 | 7.95 | 8.08 | +0.12% | 2.10 | 4.31% |
| 2026-01-13 | 8.18 | 8.33 | 8.01 | 8.07 | -1.34% | 2.31 | 4.69% |
| 2026-01-12 | 8.25 | 8.28 | 8.11 | 8.18 | +1.61% | 2.38 | 4.84% |
| 2026-01-09 | 8.09 | 8.16 | 7.98 | 8.05 | 0.00% | 1.90 | 3.92% |
| 2026-01-08 | 7.88 | 8.09 | 7.86 | 8.05 | +1.77% | 1.99 | 4.13% |
| 2026-01-07 | 7.98 | 7.98 | 7.88 | 7.91 | -0.75% | 1.28 | 2.67% |
| 2026-01-06 | 7.95 | 8.01 | 7.92 | 7.97 | +0.38% | 1.28 | 2.67% |
| 2026-01-05 | 7.91 | 7.99 | 7.90 | 7.94 | 0.00% | 1.27 | 2.66% |
| 2025-12-31 | 7.94 | 7.98 | 7.83 | 7.94 | +0.38% | 1.11 | 2.32% |
| 2025-12-30 | 7.84 | 7.96 | 7.81 | 7.91 | +0.25% | 1.18 | 2.47% |
| 2025-12-29 | 7.84 | 7.93 | 7.81 | 7.89 | +0.38% | 1.15 | 2.42% |
| 2025-12-26 | 7.89 | 7.91 | 7.79 | 7.86 | -0.88% | 1.59 | 3.37% |
| 2025-12-25 | 7.63 | 7.97 | 7.61 | 7.93 | +3.93% | 2.27 | 4.81% |
| 2025-12-24 | 7.50 | 7.64 | 7.47 | 7.63 | +1.73% | 0.83 | 1.81% |
| 2025-12-23 | 7.55 | 7.55 | 7.42 | 7.50 | -0.92% | 0.75 | 1.67% |
| 2025-12-22 | 7.52 | 7.62 | 7.51 | 7.57 | +1.20% | 0.86 | 1.89% |
| 2025-12-19 | 7.32 | 7.49 | 7.32 | 7.48 | +2.19% | 0.87 | 1.94% |