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 |
|---|
| 2025-12-19 | 7.32 | 7.48 | 0.16 | 2.19% | 7.32 | 7.49 | 116991 | 8713.26 | 1.94% |
| 2025-12-18 | 7.21 | 7.32 | 0.06 | 0.83% | 7.20 | 7.39 | 113036 | 8288.60 | 1.88% |
| 2025-12-17 | 7.25 | 7.26 | 0.04 | 0.55% | 7.09 | 7.29 | 124849 | 8963.82 | 2.07% |
| 2025-12-16 | 7.31 | 7.22 | -0.09 | -1.23% | 7.15 | 7.31 | 107303 | 7754.54 | 1.78% |
| 2025-12-15 | 7.35 | 7.31 | -0.01 | -0.14% | 7.30 | 7.45 | 137734 | 10135.69 | 2.29% |
| 2025-12-12 | 7.40 | 7.32 | -0.10 | -1.35% | 7.30 | 7.44 | 142197 | 10475.35 | 2.36% |
| 2025-12-11 | 7.59 | 7.42 | -0.12 | -1.59% | 7.42 | 7.60 | 96482 | 7224.56 | 1.60% |
| 2025-12-10 | 7.58 | 7.54 | -0.05 | -0.66% | 7.50 | 7.62 | 96735 | 7306.80 | 1.61% |
| 2025-12-09 | 7.65 | 7.59 | -0.08 | -1.04% | 7.58 | 7.70 | 97288 | 7441.14 | 1.62% |
| 2025-12-08 | 7.63 | 7.67 | 0.05 | 0.66% | 7.60 | 7.69 | 128344 | 9798.26 | 2.13% |
| 2025-12-05 | 7.42 | 7.62 | 0.16 | 2.14% | 7.38 | 7.62 | 133357 | 10031.06 | 2.21% |
| 2025-12-04 | 7.43 | 7.46 | 0.03 | 0.40% | 7.40 | 7.57 | 122975 | 9197.54 | 2.04% |
| 2025-12-03 | 7.60 | 7.43 | -0.15 | -1.98% | 7.39 | 7.60 | 145682 | 10860.88 | 2.42% |
| 2025-12-02 | 7.64 | 7.58 | -0.06 | -0.79% | 7.51 | 7.64 | 101467 | 7677.96 | 1.68% |
| 2025-12-01 | 7.62 | 7.64 | 0.02 | 0.26% | 7.57 | 7.70 | 124136 | 9503.34 | 2.06% |
| 2025-11-28 | 7.53 | 7.62 | 0.10 | 1.33% | 7.41 | 7.63 | 116837 | 8816.18 | 1.94% |
| 2025-11-27 | 7.52 | 7.52 | 0.01 | 0.13% | 7.47 | 7.60 | 101701 | 7669.94 | 1.69% |
| 2025-11-26 | 7.70 | 7.51 | -0.20 | -2.59% | 7.48 | 7.74 | 175663 | 13351.73 | 2.92% |
| 2025-11-25 | 7.69 | 7.71 | 0.05 | 0.65% | 7.69 | 7.82 | 139886 | 10850.73 | 2.32% |
| 2025-11-24 | 7.62 | 7.66 | 0.05 | 0.66% | 7.52 | 7.71 | 138372 | 10536.69 | 2.30% |
| 2025-11-21 | 7.82 | 7.61 | -0.29 | -3.67% | 7.51 | 7.89 | 242244 | 18590.97 | 4.02% |
| 2025-11-20 | 8.05 | 7.90 | -0.14 | -1.74% | 7.86 | 8.08 | 217680 | 17306.09 | 3.61% |
| 2025-11-19 | 8.10 | 8.04 | -0.07 | -0.86% | 7.99 | 8.15 | 227638 | 18336.17 | 3.78% |
| 2025-11-18 | 8.00 | 8.11 | 0.06 | 0.75% | 7.95 | 8.19 | 345034 | 27941.25 | 5.73% |
| 2025-11-17 | 7.99 | 8.05 | 0.15 | 1.90% | 7.91 | 8.05 | 288083 | 23072.82 | 4.78% |
| 2025-11-14 | 7.72 | 7.90 | 0.14 | 1.80% | 7.72 | 8.04 | 302849 | 23968.12 | 5.03% |
| 2025-11-13 | 7.70 | 7.76 | 0.05 | 0.65% | 7.63 | 7.82 | 112307 | 8690.43 | 1.86% |
| 2025-11-12 | 7.83 | 7.71 | -0.12 | -1.53% | 7.67 | 7.84 | 119144 | 9214.83 | 1.98% |
| 2025-11-11 | 7.78 | 7.83 | 0.05 | 0.64% | 7.76 | 7.87 | 106556 | 8336.57 | 1.77% |
| 2025-11-10 | 7.80 | 7.78 | -0.03 | -0.38% | 7.73 | 7.84 | 114781 | 8922.24 | 1.91% |
| 2025-11-07 | 7.85 | 7.81 | -0.09 | -1.14% | 7.79 | 7.89 | 129294 | 10133.38 | 2.15% |
| 2025-11-06 | 7.84 | 7.90 | 0.06 | 0.77% | 7.78 | 7.91 | 120351 | 9458.04 | 2.00% |
| 2025-11-05 | 7.76 | 7.84 | 0.02 | 0.26% | 7.72 | 7.87 | 118350 | 9263.33 | 1.97% |
| 2025-11-04 | 7.90 | 7.82 | -0.11 | -1.39% | 7.76 | 7.91 | 138690 | 10859.64 | 2.30% |
| 2025-11-03 | 7.84 | 7.93 | 0.09 | 1.15% | 7.79 | 8.00 | 242058 | 19128.03 | 4.02% |
| 2025-10-31 | 7.66 | 7.84 | 0.18 | 2.35% | 7.66 | 7.85 | 212866 | 16581.97 | 3.53% |
| 2025-10-30 | 7.77 | 7.66 | -0.11 | -1.42% | 7.65 | 7.79 | 119961 | 9253.74 | 1.99% |
| 2025-10-29 | 7.74 | 7.77 | 0.00 | 0.00% | 7.72 | 7.80 | 116741 | 9052.18 | 1.94% |
| 2025-10-28 | 7.69 | 7.77 | 0.05 | 0.65% | 7.66 | 7.80 | 147767 | 11459.82 | 2.45% |
| 2025-10-27 | 7.76 | 7.72 | 0.08 | 1.05% | 7.67 | 7.77 | 131201 | 10113.37 | 2.18% |
| 2025-10-24 | 7.60 | 7.64 | 0.06 | 0.79% | 7.57 | 7.66 | 110661 | 8439.35 | 1.84% |
| 2025-10-23 | 7.59 | 7.58 | -0.02 | -0.26% | 7.47 | 7.59 | 95874 | 7211.41 | 1.59% |
| 2025-10-22 | 7.58 | 7.60 | 0.02 | 0.26% | 7.52 | 7.66 | 110218 | 8378.12 | 1.83% |
| 2025-10-21 | 7.42 | 7.58 | 0.16 | 2.16% | 7.39 | 7.59 | 158069 | 11912.32 | 2.62% |
| 2025-10-20 | 7.36 | 7.42 | 0.13 | 1.78% | 7.35 | 7.43 | 108014 | 7986.95 | 1.79% |
| 2025-10-17 | 7.50 | 7.29 | -0.23 | -3.06% | 7.27 | 7.53 | 194086 | 14323.99 | 3.22% |
| 2025-10-16 | 7.68 | 7.52 | -0.20 | -2.59% | 7.50 | 7.69 | 178090 | 13483.31 | 2.96% |
| 2025-10-15 | 7.57 | 7.72 | 0.22 | 2.93% | 7.50 | 7.72 | 237083 | 18142.12 | 3.94% |
| 2025-10-14 | 7.63 | 7.50 | -0.09 | -1.19% | 7.48 | 7.71 | 192190 | 14592.72 | 3.19% |
| 2025-10-13 | 7.47 | 7.59 | -0.15 | -1.94% | 7.32 | 7.62 | 217055 | 16292.68 | 3.60% |
| 2025-10-10 | 7.72 | 7.74 | -0.02 | -0.26% | 7.71 | 7.91 | 193324 | 15067.71 | 3.21% |
| 2025-10-09 | 7.73 | 7.76 | 0.00 | 0.00% | 7.61 | 7.78 | 206403 | 15879.77 | 3.43% |
| 2025-09-30 | 7.82 | 7.76 | -0.04 | -0.51% | 7.75 | 7.92 | 140316 | 10947.88 | 2.33% |
| 2025-09-29 | 7.73 | 7.80 | 0.03 | 0.39% | 7.60 | 7.81 | 192673 | 14884.49 | 3.20% |
| 2025-09-26 | 7.70 | 7.77 | 0.05 | 0.65% | 7.63 | 8.00 | 243813 | 19058.31 | 4.05% |
| 2025-09-25 | 7.92 | 7.72 | -0.23 | -2.89% | 7.71 | 7.97 | 255762 | 19978.85 | 4.25% |
| 2025-09-24 | 7.87 | 7.95 | 0.03 | 0.38% | 7.81 | 7.96 | 166664 | 13151.15 | 2.77% |
| 2025-09-23 | 7.99 | 7.92 | -0.10 | -1.25% | 7.77 | 8.01 | 253333 | 19898.75 | 4.21% |
| 2025-09-22 | 7.98 | 8.02 | 0.00 | 0.00% | 7.95 | 8.08 | 186874 | 14969.73 | 3.10% |
| 2025-09-19 | 8.26 | 8.02 | -0.20 | -2.43% | 7.98 | 8.27 | 313821 | 25295.90 | 5.21% |
| 2025-09-18 | 8.22 | 8.22 | 0.00 | 0.00% | 8.10 | 8.49 | 572727 | 47566.25 | 9.51% |
| 2025-09-17 | 8.15 | 8.22 | 0.08 | 0.98% | 8.08 | 8.25 | 304323 | 24926.09 | 5.05% |
| 2025-09-16 | 7.95 | 8.14 | 0.16 | 2.01% | 7.95 | 8.14 | 272269 | 21971.65 | 4.52% |
| 2025-09-15 | 8.00 | 7.98 | -0.04 | -0.50% | 7.93 | 8.12 | 265706 | 21297.80 | 4.41% |
| 2025-09-12 | 7.98 | 8.02 | 0.08 | 1.01% | 7.90 | 8.25 | 464090 | 37656.62 | 7.71% |
| 2025-09-11 | 7.77 | 7.94 | 0.15 | 1.93% | 7.68 | 7.95 | 221762 | 17380.28 | 3.68% |
| 2025-09-10 | 7.83 | 7.79 | -0.08 | -1.02% | 7.77 | 7.91 | 151628 | 11858.88 | 2.52% |
| 2025-09-09 | 7.97 | 7.87 | -0.10 | -1.25% | 7.84 | 8.01 | 197936 | 15645.10 | 3.29% |
| 2025-09-08 | 7.93 | 7.97 | 0.05 | 0.63% | 7.87 | 8.02 | 200234 | 15906.79 | 3.32% |
| 2025-09-05 | 7.73 | 7.92 | 0.20 | 2.59% | 7.64 | 7.92 | 250933 | 19652.78 | 4.17% |
| 2025-09-04 | 7.80 | 7.72 | -0.08 | -1.03% | 7.59 | 7.88 | 245693 | 19085.06 | 4.08% |
| 2025-09-03 | 8.07 | 7.80 | -0.28 | -3.47% | 7.75 | 8.14 | 268208 | 21234.33 | 4.45% |
| 2025-09-02 | 8.20 | 8.08 | -0.10 | -1.22% | 7.88 | 8.22 | 388659 | 31167.80 | 6.45% |
| 2025-09-01 | 8.31 | 8.18 | -0.06 | -0.73% | 8.15 | 8.42 | 325380 | 26886.68 | 5.40% |
| 2025-08-29 | 8.34 | 8.24 | -0.14 | -1.67% | 8.22 | 8.43 | 320536 | 26596.78 | 5.32% |
| 2025-08-28 | 8.42 | 8.38 | -0.03 | -0.36% | 8.02 | 8.51 | 604069 | 49959.93 | 10.03% |
| 2025-08-27 | 8.76 | 8.41 | -0.34 | -3.89% | 8.40 | 8.99 | 669939 | 58654.61 | 11.12% |
| 2025-08-26 | 8.56 | 8.75 | 0.09 | 1.04% | 8.50 | 8.90 | 643326 | 56346.30 | 10.68% |
| 2025-08-25 | 8.64 | 8.66 | 0.02 | 0.23% | 8.50 | 8.75 | 569802 | 49038.37 | 9.46% |
| 2025-08-22 | 8.62 | 8.64 | 0.02 | 0.23% | 8.60 | 8.82 | 436882 | 37962.03 | 7.25% |
深证大盘股票行情在线 K线走势图
远东传动(002406)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
