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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.59 | 7.59 | 7.47 | 7.58 | -0.26% | 0.72 | 1.59% |
| 2025-10-22 | 7.58 | 7.66 | 7.52 | 7.60 | +0.26% | 0.84 | 1.83% |
| 2025-10-21 | 7.42 | 7.59 | 7.39 | 7.58 | +2.16% | 1.19 | 2.62% |
| 2025-10-20 | 7.36 | 7.43 | 7.35 | 7.42 | +1.78% | 0.80 | 1.79% |
| 2025-10-17 | 7.50 | 7.53 | 7.27 | 7.29 | -3.06% | 1.43 | 3.22% |
| 2025-10-16 | 7.68 | 7.69 | 7.50 | 7.52 | -2.59% | 1.35 | 2.96% |
| 2025-10-15 | 7.57 | 7.72 | 7.50 | 7.72 | +2.93% | 1.81 | 3.94% |
| 2025-10-14 | 7.63 | 7.71 | 7.48 | 7.50 | -1.19% | 1.46 | 3.19% |
| 2025-10-13 | 7.47 | 7.62 | 7.32 | 7.59 | -1.94% | 1.63 | 3.60% |
| 2025-10-10 | 7.72 | 7.91 | 7.71 | 7.74 | -0.26% | 1.51 | 3.21% |
| 2025-10-09 | 7.73 | 7.78 | 7.61 | 7.76 | 0.00% | 1.59 | 3.43% |
| 2025-09-30 | 7.82 | 7.92 | 7.75 | 7.76 | -0.51% | 1.09 | 2.33% |
| 2025-09-29 | 7.73 | 7.81 | 7.60 | 7.80 | +0.39% | 1.49 | 3.20% |
| 2025-09-26 | 7.70 | 8.00 | 7.63 | 7.77 | +0.65% | 1.91 | 4.05% |
| 2025-09-25 | 7.92 | 7.97 | 7.71 | 7.72 | -2.89% | 2.00 | 4.25% |
| 2025-09-24 | 7.87 | 7.96 | 7.81 | 7.95 | +0.38% | 1.32 | 2.77% |
| 2025-09-23 | 7.99 | 8.01 | 7.77 | 7.92 | -1.25% | 1.99 | 4.21% |
| 2025-09-22 | 7.98 | 8.08 | 7.95 | 8.02 | 0.00% | 1.50 | 3.10% |
| 2025-09-19 | 8.26 | 8.27 | 7.98 | 8.02 | -2.43% | 2.53 | 5.21% |
| 2025-09-18 | 8.22 | 8.49 | 8.10 | 8.22 | 0.00% | 4.76 | 9.51% |