远东传动(002406)股票行情
远东传动(002406)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.24 | 8.02 | -0.28 | -3.37% | 8.01 | 8.24 | 626341 | 50589.41 | 10.40% |
| 2025-07-31 | 7.91 | 8.30 | 0.35 | 4.40% | 7.80 | 8.62 | 1135442 | 92872.65 | 18.85% |
| 2025-07-30 | 8.25 | 7.95 | -0.29 | -3.52% | 7.87 | 8.28 | 701067 | 56254.61 | 11.64% |
| 2025-07-29 | 8.07 | 8.24 | 0.16 | 1.98% | 7.92 | 8.35 | 932798 | 76787.96 | 15.49% |
| 2025-07-28 | 7.94 | 8.08 | 0.23 | 2.93% | 7.86 | 8.26 | 1121308 | 90764.66 | 18.62% |
| 2025-07-25 | 7.54 | 7.85 | 0.31 | 4.11% | 7.50 | 7.91 | 925434 | 71751.55 | 15.37% |
| 2025-07-24 | 7.48 | 7.54 | 0.05 | 0.67% | 7.46 | 7.56 | 206532 | 15543.46 | 3.43% |
| 2025-07-23 | 7.59 | 7.49 | -0.11 | -1.45% | 7.46 | 7.59 | 289924 | 21817.65 | 4.81% |
| 2025-07-22 | 7.69 | 7.60 | -0.10 | -1.30% | 7.54 | 7.69 | 351942 | 26711.97 | 5.84% |
| 2025-07-21 | 7.64 | 7.70 | 0.07 | 0.92% | 7.58 | 7.70 | 516405 | 39443.44 | 8.58% |
| 2025-07-18 | 7.50 | 7.63 | 0.15 | 2.01% | 7.39 | 7.68 | 652689 | 49335.33 | 10.84% |
| 2025-07-17 | 7.42 | 7.48 | 0.06 | 0.81% | 7.36 | 7.49 | 259768 | 19357.17 | 4.31% |
| 2025-07-16 | 7.34 | 7.42 | 0.09 | 1.23% | 7.33 | 7.45 | 246238 | 18226.94 | 4.09% |
| 2025-07-15 | 7.39 | 7.33 | -0.09 | -1.21% | 7.25 | 7.43 | 209726 | 15345.06 | 3.48% |
| 2025-07-14 | 7.33 | 7.42 | 0.09 | 1.23% | 7.31 | 7.44 | 209488 | 15489.29 | 3.48% |
| 2025-07-11 | 7.30 | 7.33 | 0.01 | 0.14% | 7.25 | 7.36 | 175335 | 12811.43 | 2.91% |
| 2025-07-10 | 7.28 | 7.32 | 0.00 | 0.00% | 7.24 | 7.35 | 192594 | 14047.91 | 3.20% |
| 2025-07-09 | 7.35 | 7.32 | 0.00 | 0.00% | 7.30 | 7.52 | 289333 | 21373.12 | 4.80% |
| 2025-07-08 | 7.41 | 7.47 | 0.06 | 0.81% | 7.38 | 7.47 | 157174 | 11696.11 | 2.61% |
| 2025-07-07 | 7.39 | 7.41 | 0.01 | 0.14% | 7.35 | 7.42 | 127635 | 9433.77 | 2.12% |
| 2025-07-04 | 7.50 | 7.40 | -0.11 | -1.46% | 7.38 | 7.51 | 219906 | 16357.88 | 3.65% |
| 2025-07-03 | 7.49 | 7.51 | 0.00 | 0.00% | 7.47 | 7.55 | 162829 | 12227.20 | 2.70% |
| 2025-07-02 | 7.60 | 7.51 | -0.08 | -1.05% | 7.45 | 7.66 | 260549 | 19608.63 | 4.33% |
| 2025-07-01 | 7.61 | 7.59 | -0.04 | -0.52% | 7.51 | 7.64 | 285096 | 21589.08 | 4.73% |
| 2025-06-30 | 7.42 | 7.63 | 0.23 | 3.11% | 7.38 | 7.76 | 418812 | 31765.54 | 6.95% |
| 2025-06-27 | 7.44 | 7.40 | -0.01 | -0.13% | 7.38 | 7.48 | 282727 | 20957.32 | 4.69% |
| 2025-06-26 | 7.36 | 7.41 | 0.04 | 0.54% | 7.32 | 7.60 | 486245 | 36330.64 | 8.07% |
| 2025-06-25 | 7.25 | 7.37 | 0.12 | 1.66% | 7.20 | 7.41 | 389258 | 28523.62 | 6.46% |
| 2025-06-24 | 7.14 | 7.25 | 0.12 | 1.68% | 7.11 | 7.26 | 290634 | 20940.44 | 4.83% |
| 2025-06-23 | 6.76 | 7.13 | 0.28 | 4.09% | 6.76 | 7.16 | 369151 | 25885.22 | 6.13% |
| 2025-06-20 | 6.89 | 6.85 | -0.05 | -0.72% | 6.79 | 6.94 | 187778 | 12916.03 | 3.12% |
| 2025-06-19 | 7.06 | 6.90 | -0.18 | -2.54% | 6.87 | 7.09 | 244611 | 17049.00 | 4.06% |
| 2025-06-18 | 7.12 | 7.08 | -0.06 | -0.84% | 7.03 | 7.12 | 163202 | 11541.98 | 2.71% |
| 2025-06-17 | 7.12 | 7.14 | 0.02 | 0.28% | 7.07 | 7.15 | 172364 | 12255.35 | 2.86% |
| 2025-06-16 | 7.08 | 7.12 | 0.00 | 0.00% | 7.07 | 7.17 | 159381 | 11360.47 | 2.65% |
| 2025-06-13 | 7.34 | 7.12 | -0.26 | -3.52% | 7.10 | 7.34 | 370510 | 26629.13 | 6.15% |
| 2025-06-12 | 7.36 | 7.38 | -0.06 | -0.81% | 7.33 | 7.53 | 271100 | 20050.52 | 4.50% |
| 2025-06-11 | 7.36 | 7.44 | 0.12 | 1.64% | 7.34 | 7.57 | 337828 | 25133.02 | 5.61% |
| 2025-06-10 | 7.71 | 7.32 | -0.39 | -5.06% | 7.23 | 7.71 | 598180 | 44531.81 | 9.93% |
| 2025-06-09 | 7.70 | 7.71 | 0.02 | 0.26% | 7.67 | 7.72 | 227556 | 17504.62 | 3.78% |
| 2025-06-06 | 7.79 | 7.69 | -0.14 | -1.79% | 7.65 | 7.81 | 278071 | 21426.96 | 4.62% |
| 2025-06-05 | 7.69 | 7.83 | 0.12 | 1.56% | 7.61 | 7.83 | 358824 | 27777.45 | 5.96% |
| 2025-06-04 | 7.70 | 7.71 | 0.01 | 0.13% | 7.66 | 7.74 | 332570 | 25593.88 | 5.52% |
| 2025-06-03 | 7.72 | 7.70 | -0.13 | -1.66% | 7.63 | 7.77 | 365910 | 28209.57 | 6.08% |
| 2025-05-30 | 8.07 | 7.83 | -0.28 | -3.45% | 7.77 | 8.07 | 626500 | 49322.62 | 10.40% |
| 2025-05-29 | 7.70 | 8.11 | 0.40 | 5.19% | 7.67 | 8.21 | 1035721 | 83241.13 | 17.20% |
| 2025-05-28 | 7.86 | 7.71 | -0.20 | -2.53% | 7.68 | 8.02 | 503268 | 39272.52 | 8.36% |
| 2025-05-27 | 7.68 | 7.91 | 0.23 | 2.99% | 7.62 | 8.06 | 849158 | 67236.12 | 14.10% |
| 2025-05-26 | 7.58 | 7.68 | 0.10 | 1.32% | 7.46 | 7.80 | 336466 | 25708.27 | 5.59% |
| 2025-05-23 | 7.68 | 7.58 | -0.13 | -1.69% | 7.58 | 7.84 | 461440 | 35458.43 | 7.66% |
| 2025-05-22 | 7.78 | 7.71 | -0.15 | -1.91% | 7.68 | 7.91 | 400685 | 31173.71 | 6.65% |
| 2025-05-21 | 8.08 | 7.86 | -0.25 | -3.08% | 7.85 | 8.09 | 542457 | 42967.01 | 9.01% |
| 2025-05-20 | 8.21 | 8.11 | -0.14 | -1.70% | 7.98 | 8.25 | 812510 | 65916.88 | 13.49% |
| 2025-05-19 | 7.95 | 8.25 | 0.45 | 5.77% | 7.61 | 8.42 | 1316642 | 106488.80 | 21.86% |
| 2025-05-16 | 7.62 | 7.80 | 0.12 | 1.56% | 7.61 | 7.86 | 495722 | 38576.34 | 8.23% |
| 2025-05-15 | 7.83 | 7.68 | -0.07 | -0.90% | 7.63 | 7.87 | 515781 | 39884.20 | 8.56% |
| 2025-05-14 | 7.71 | 7.75 | -0.02 | -0.26% | 7.69 | 7.88 | 420049 | 32613.63 | 6.98% |
| 2025-05-13 | 8.02 | 7.77 | -0.17 | -2.14% | 7.75 | 8.08 | 547621 | 42968.62 | 9.09% |
| 2025-05-12 | 7.77 | 7.94 | 0.31 | 4.06% | 7.77 | 8.23 | 789124 | 62890.36 | 13.10% |
| 2025-05-09 | 7.79 | 7.63 | -0.16 | -2.05% | 7.57 | 7.88 | 582777 | 44683.48 | 9.68% |
| 2025-05-08 | 7.66 | 7.79 | 0.03 | 0.39% | 7.61 | 8.03 | 873978 | 68586.59 | 14.51% |
| 2025-05-07 | 7.68 | 7.76 | 0.19 | 2.51% | 7.51 | 7.88 | 1069885 | 82286.80 | 17.77% |
| 2025-05-06 | 7.42 | 7.57 | 0.31 | 4.27% | 7.30 | 7.57 | 690248 | 51519.33 | 11.46% |
| 2025-04-30 | 7.01 | 7.26 | 0.32 | 4.61% | 6.99 | 7.32 | 570971 | 41042.10 | 9.48% |
| 2025-04-29 | 6.80 | 6.94 | 0.13 | 1.91% | 6.79 | 6.98 | 298597 | 20679.61 | 4.96% |
| 2025-04-28 | 7.01 | 6.81 | -0.21 | -2.99% | 6.80 | 7.02 | 335843 | 23068.77 | 5.58% |
| 2025-04-25 | 7.01 | 7.02 | 0.04 | 0.57% | 6.92 | 7.12 | 414584 | 29114.55 | 6.88% |
| 2025-04-24 | 7.16 | 6.98 | -0.19 | -2.65% | 6.98 | 7.22 | 609536 | 43197.14 | 10.12% |
| 2025-04-23 | 6.87 | 7.17 | 0.34 | 4.98% | 6.87 | 7.27 | 983818 | 70141.42 | 16.34% |
| 2025-04-22 | 6.82 | 6.83 | -0.02 | -0.29% | 6.76 | 6.89 | 299313 | 20418.33 | 4.97% |
| 2025-04-21 | 6.68 | 6.85 | 0.14 | 2.09% | 6.63 | 6.87 | 309880 | 20984.42 | 5.15% |
| 2025-04-18 | 6.66 | 6.71 | 0.03 | 0.45% | 6.57 | 6.76 | 270600 | 18027.60 | 4.49% |
| 2025-04-17 | 6.65 | 6.68 | -0.04 | -0.60% | 6.63 | 6.80 | 291917 | 19651.44 | 4.85% |
| 2025-04-16 | 6.86 | 6.72 | -0.20 | -2.89% | 6.61 | 6.94 | 453801 | 30617.28 | 7.54% |
| 2025-04-15 | 6.90 | 6.92 | 0.04 | 0.58% | 6.80 | 6.98 | 441868 | 30521.53 | 7.34% |
| 2025-04-14 | 6.85 | 6.88 | 0.13 | 1.93% | 6.83 | 6.99 | 500687 | 34637.88 | 8.31% |
| 2025-04-11 | 6.55 | 6.75 | 0.10 | 1.50% | 6.53 | 6.81 | 576134 | 38716.74 | 9.57% |
| 2025-04-10 | 6.65 | 6.65 | 0.12 | 1.84% | 6.60 | 6.84 | 710541 | 47652.00 | 11.80% |
| 2025-04-09 | 6.25 | 6.53 | 0.33 | 5.32% | 5.73 | 6.63 | 875166 | 54840.54 | 14.53% |
| 2025-04-08 | 6.33 | 6.20 | -0.45 | -6.77% | 6.02 | 6.49 | 850325 | 52981.83 | 14.12% |
深证大盘股票行情在线 K线走势图
