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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.05 | 8.08 | 7.86 | 7.90 | -1.74% | 1.73 | 3.61% |
| 2025-11-19 | 8.10 | 8.15 | 7.99 | 8.04 | -0.86% | 1.83 | 3.78% |
| 2025-11-18 | 8.00 | 8.19 | 7.95 | 8.11 | +0.75% | 2.79 | 5.73% |
| 2025-11-17 | 7.99 | 8.05 | 7.91 | 8.05 | +1.90% | 2.31 | 4.78% |
| 2025-11-14 | 7.72 | 8.04 | 7.72 | 7.90 | +1.80% | 2.40 | 5.03% |
| 2025-11-13 | 7.70 | 7.82 | 7.63 | 7.76 | +0.65% | 0.87 | 1.86% |
| 2025-11-12 | 7.83 | 7.84 | 7.67 | 7.71 | -1.53% | 0.92 | 1.98% |
| 2025-11-11 | 7.78 | 7.87 | 7.76 | 7.83 | +0.64% | 0.83 | 1.77% |
| 2025-11-10 | 7.80 | 7.84 | 7.73 | 7.78 | -0.38% | 0.89 | 1.91% |
| 2025-11-07 | 7.85 | 7.89 | 7.79 | 7.81 | -1.14% | 1.01 | 2.15% |
| 2025-11-06 | 7.84 | 7.91 | 7.78 | 7.90 | +0.77% | 0.95 | 2.00% |
| 2025-11-05 | 7.76 | 7.87 | 7.72 | 7.84 | +0.26% | 0.93 | 1.97% |
| 2025-11-04 | 7.90 | 7.91 | 7.76 | 7.82 | -1.39% | 1.09 | 2.30% |
| 2025-11-03 | 7.84 | 8.00 | 7.79 | 7.93 | +1.15% | 1.91 | 4.02% |
| 2025-10-31 | 7.66 | 7.85 | 7.66 | 7.84 | +2.35% | 1.66 | 3.53% |
| 2025-10-30 | 7.77 | 7.79 | 7.65 | 7.66 | -1.42% | 0.93 | 1.99% |
| 2025-10-29 | 7.74 | 7.80 | 7.72 | 7.77 | 0.00% | 0.91 | 1.94% |
| 2025-10-28 | 7.69 | 7.80 | 7.66 | 7.77 | +0.65% | 1.15 | 2.45% |
| 2025-10-27 | 7.76 | 7.77 | 7.67 | 7.72 | +1.05% | 1.01 | 2.18% |
| 2025-10-24 | 7.60 | 7.66 | 7.57 | 7.64 | +0.79% | 0.84 | 1.84% |