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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.21 | 7.39 | 7.20 | 7.32 | +0.83% | 0.83 | 1.88% |
| 2025-12-17 | 7.25 | 7.29 | 7.09 | 7.26 | +0.55% | 0.90 | 2.07% |
| 2025-12-16 | 7.31 | 7.31 | 7.15 | 7.22 | -1.23% | 0.78 | 1.78% |
| 2025-12-15 | 7.35 | 7.45 | 7.30 | 7.31 | -0.14% | 1.01 | 2.29% |
| 2025-12-12 | 7.40 | 7.44 | 7.30 | 7.32 | -1.35% | 1.05 | 2.36% |
| 2025-12-11 | 7.59 | 7.60 | 7.42 | 7.42 | -1.59% | 0.72 | 1.60% |
| 2025-12-10 | 7.58 | 7.62 | 7.50 | 7.54 | -0.66% | 0.73 | 1.61% |
| 2025-12-09 | 7.65 | 7.70 | 7.58 | 7.59 | -1.04% | 0.74 | 1.62% |
| 2025-12-08 | 7.63 | 7.69 | 7.60 | 7.67 | +0.66% | 0.98 | 2.13% |
| 2025-12-05 | 7.42 | 7.62 | 7.38 | 7.62 | +2.14% | 1.00 | 2.21% |
| 2025-12-04 | 7.43 | 7.57 | 7.40 | 7.46 | +0.40% | 0.92 | 2.04% |
| 2025-12-03 | 7.60 | 7.60 | 7.39 | 7.43 | -1.98% | 1.09 | 2.42% |
| 2025-12-02 | 7.64 | 7.64 | 7.51 | 7.58 | -0.79% | 0.77 | 1.68% |
| 2025-12-01 | 7.62 | 7.70 | 7.57 | 7.64 | +0.26% | 0.95 | 2.06% |
| 2025-11-28 | 7.53 | 7.63 | 7.41 | 7.62 | +1.33% | 0.88 | 1.94% |
| 2025-11-27 | 7.52 | 7.60 | 7.47 | 7.52 | +0.13% | 0.77 | 1.69% |
| 2025-11-26 | 7.70 | 7.74 | 7.48 | 7.51 | -2.59% | 1.34 | 2.92% |
| 2025-11-25 | 7.69 | 7.82 | 7.69 | 7.71 | +0.65% | 1.09 | 2.32% |
| 2025-11-24 | 7.62 | 7.71 | 7.52 | 7.66 | +0.66% | 1.05 | 2.30% |
| 2025-11-21 | 7.82 | 7.89 | 7.51 | 7.61 | -3.67% | 1.86 | 4.02% |