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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.15 | 8.25 | 8.08 | 8.22 | +0.98% | 2.49 | 5.05% |
| 2025-09-16 | 7.95 | 8.14 | 7.95 | 8.14 | +2.00% | 2.20 | 4.52% |
| 2025-09-15 | 8.00 | 8.12 | 7.93 | 7.98 | -0.50% | 2.13 | 4.41% |
| 2025-09-12 | 7.98 | 8.25 | 7.90 | 8.02 | +1.01% | 3.77 | 7.71% |
| 2025-09-11 | 7.77 | 7.95 | 7.68 | 7.94 | +1.93% | 1.74 | 3.68% |
| 2025-09-10 | 7.83 | 7.91 | 7.77 | 7.79 | -1.02% | 1.19 | 2.52% |
| 2025-09-09 | 7.97 | 8.01 | 7.84 | 7.87 | -1.25% | 1.56 | 3.29% |
| 2025-09-08 | 7.93 | 8.02 | 7.87 | 7.97 | +0.63% | 1.59 | 3.33% |
| 2025-09-05 | 7.73 | 7.92 | 7.64 | 7.92 | +2.59% | 1.97 | 4.17% |
| 2025-09-04 | 7.80 | 7.88 | 7.59 | 7.72 | -1.03% | 1.91 | 4.08% |
| 2025-09-03 | 8.07 | 8.14 | 7.75 | 7.80 | -3.47% | 2.12 | 4.45% |
| 2025-09-02 | 8.20 | 8.22 | 7.88 | 8.08 | -1.22% | 3.12 | 6.45% |
| 2025-09-01 | 8.31 | 8.42 | 8.15 | 8.18 | -0.73% | 2.69 | 5.40% |
| 2025-08-29 | 8.34 | 8.43 | 8.22 | 8.24 | -1.67% | 2.66 | 5.32% |
| 2025-08-28 | 8.42 | 8.51 | 8.02 | 8.38 | -0.36% | 5.00 | 10.03% |
| 2025-08-27 | 8.76 | 8.99 | 8.40 | 8.41 | -3.89% | 5.87 | 11.12% |
| 2025-08-26 | 8.56 | 8.90 | 8.50 | 8.75 | +1.04% | 5.63 | 10.68% |
| 2025-08-25 | 8.64 | 8.75 | 8.50 | 8.66 | +0.23% | 4.90 | 9.46% |
| 2025-08-22 | 8.62 | 8.82 | 8.60 | 8.64 | +0.23% | 3.80 | 7.25% |
| 2025-08-21 | 8.88 | 8.89 | 8.59 | 8.62 | -3.25% | 5.19 | 9.90% |