远大智能(002689)股票行情
远大智能(002689)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 | 3.92 | 4.00 | 0.08 | 2.04% | 3.91 | 4.00 | 158379 | 6282.04 | 1.52% |
| 2025-07-31 | 3.96 | 3.92 | -0.05 | -1.26% | 3.91 | 4.00 | 153738 | 6066.74 | 1.47% |
| 2025-07-30 | 4.02 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 174954 | 6954.43 | 1.68% |
| 2025-07-29 | 4.06 | 4.03 | -0.05 | -1.23% | 3.99 | 4.07 | 172708 | 6944.39 | 1.66% |
| 2025-07-28 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 206497 | 8413.89 | 1.98% |
| 2025-07-25 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 227168 | 9177.88 | 2.18% |
| 2025-07-24 | 3.98 | 4.02 | 0.03 | 0.75% | 3.97 | 4.02 | 173837 | 6970.40 | 1.67% |
| 2025-07-23 | 4.02 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 224544 | 8994.62 | 2.15% |
| 2025-07-22 | 4.11 | 4.03 | -0.08 | -1.95% | 4.02 | 4.11 | 313114 | 12650.99 | 3.00% |
| 2025-07-21 | 4.08 | 4.11 | 0.06 | 1.48% | 4.05 | 4.12 | 304199 | 12429.47 | 2.92% |
| 2025-07-18 | 4.06 | 4.05 | 0.00 | 0.00% | 4.01 | 4.13 | 282557 | 11464.06 | 2.71% |
| 2025-07-17 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.06 | 308991 | 12475.72 | 2.96% |
| 2025-07-16 | 3.99 | 4.03 | 0.02 | 0.50% | 3.93 | 4.06 | 450166 | 18095.11 | 4.32% |
| 2025-07-15 | 4.04 | 4.01 | 0.09 | 2.30% | 4.00 | 4.25 | 756438 | 31027.22 | 7.25% |
| 2025-07-14 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.95 | 310054 | 12163.67 | 2.97% |
| 2025-07-11 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 216075 | 8319.07 | 2.07% |
| 2025-07-10 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.85 | 134680 | 5163.91 | 1.29% |
| 2025-07-09 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 170840 | 6576.25 | 1.64% |
| 2025-07-08 | 3.82 | 3.85 | 0.03 | 0.79% | 3.79 | 3.85 | 160966 | 6162.58 | 1.54% |
| 2025-07-07 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.82 | 119562 | 4537.33 | 1.15% |
| 2025-07-04 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.84 | 166922 | 6332.90 | 1.60% |
| 2025-07-03 | 3.83 | 3.84 | 0.01 | 0.26% | 3.80 | 3.85 | 137283 | 5258.36 | 1.32% |
| 2025-07-02 | 3.83 | 3.83 | -0.01 | -0.26% | 3.80 | 3.85 | 128473 | 4903.19 | 1.23% |
| 2025-07-01 | 3.87 | 3.84 | -0.03 | -0.78% | 3.80 | 3.88 | 159454 | 6115.88 | 1.53% |
| 2025-06-30 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 189021 | 7281.59 | 1.81% |
| 2025-06-27 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.86 | 190430 | 7303.70 | 1.83% |
| 2025-06-26 | 3.83 | 3.83 | -0.01 | -0.26% | 3.81 | 3.88 | 282121 | 10858.95 | 2.71% |
| 2025-06-25 | 3.84 | 3.84 | -0.05 | -1.29% | 3.77 | 3.85 | 471644 | 17998.95 | 4.52% |
| 2025-06-24 | 3.67 | 3.89 | 0.23 | 6.28% | 3.65 | 4.03 | 742943 | 29137.98 | 7.12% |
| 2025-06-23 | 3.55 | 3.66 | 0.09 | 2.52% | 3.52 | 3.68 | 129548 | 4697.32 | 1.24% |
| 2025-06-20 | 3.59 | 3.57 | -0.04 | -1.11% | 3.57 | 3.65 | 94094 | 3384.72 | 0.90% |
| 2025-06-19 | 3.70 | 3.61 | -0.12 | -3.22% | 3.60 | 3.72 | 140798 | 5135.42 | 1.35% |
| 2025-06-18 | 3.73 | 3.73 | 0.01 | 0.27% | 3.67 | 3.74 | 108560 | 4020.45 | 1.04% |
| 2025-06-17 | 3.70 | 3.72 | 0.04 | 1.09% | 3.69 | 3.74 | 117103 | 4351.91 | 1.12% |
| 2025-06-16 | 3.68 | 3.68 | 0.00 | 0.00% | 3.65 | 3.73 | 94203 | 3480.14 | 0.90% |
| 2025-06-13 | 3.81 | 3.68 | -0.13 | -3.41% | 3.67 | 3.83 | 201486 | 7497.35 | 1.93% |
| 2025-06-12 | 3.81 | 3.81 | 0.00 | 0.00% | 3.77 | 3.85 | 140480 | 5363.00 | 1.35% |
| 2025-06-11 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.83 | 118588 | 4517.40 | 1.14% |
| 2025-06-10 | 3.87 | 3.78 | -0.06 | -1.56% | 3.71 | 3.87 | 178060 | 6740.66 | 1.71% |
| 2025-06-09 | 3.79 | 3.84 | 0.04 | 1.05% | 3.78 | 3.85 | 142074 | 5441.57 | 1.36% |
| 2025-06-06 | 3.84 | 3.80 | -0.04 | -1.04% | 3.77 | 3.85 | 136990 | 5193.20 | 1.31% |
| 2025-06-05 | 3.79 | 3.84 | 0.05 | 1.32% | 3.74 | 3.84 | 168258 | 6406.24 | 1.61% |
| 2025-06-04 | 3.78 | 3.79 | 0.01 | 0.26% | 3.77 | 3.82 | 136770 | 5184.55 | 1.31% |
| 2025-06-03 | 3.74 | 3.78 | 0.02 | 0.53% | 3.72 | 3.82 | 139926 | 5298.47 | 1.34% |
| 2025-05-30 | 3.90 | 3.76 | -0.15 | -3.84% | 3.74 | 3.90 | 281132 | 10634.00 | 2.70% |
| 2025-05-29 | 3.85 | 3.91 | 0.07 | 1.82% | 3.83 | 3.91 | 240446 | 9361.13 | 2.31% |
| 2025-05-28 | 3.85 | 3.84 | -0.04 | -1.03% | 3.82 | 3.90 | 163522 | 6296.08 | 1.57% |
| 2025-05-27 | 3.89 | 3.88 | -0.01 | -0.26% | 3.83 | 3.90 | 139729 | 5408.40 | 1.34% |
| 2025-05-26 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.90 | 192062 | 7414.07 | 1.84% |
| 2025-05-23 | 3.88 | 3.80 | -0.10 | -2.56% | 3.79 | 3.91 | 249643 | 9617.98 | 2.39% |
| 2025-05-22 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 4.03 | 302488 | 11964.62 | 2.90% |
| 2025-05-21 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.03 | 273338 | 10831.89 | 2.62% |
| 2025-05-20 | 4.02 | 4.04 | 0.01 | 0.25% | 3.94 | 4.06 | 355225 | 14258.88 | 3.41% |
| 2025-05-19 | 3.94 | 4.03 | 0.10 | 2.54% | 3.87 | 4.06 | 558546 | 22257.33 | 5.36% |
| 2025-05-16 | 3.92 | 3.93 | 0.01 | 0.26% | 3.92 | 4.00 | 376212 | 14855.36 | 3.61% |
| 2025-05-15 | 4.03 | 3.92 | -0.14 | -3.45% | 3.91 | 4.04 | 491934 | 19438.88 | 4.72% |
| 2025-05-14 | 4.04 | 4.06 | -0.07 | -1.69% | 3.98 | 4.10 | 708642 | 28600.31 | 6.79% |
| 2025-05-13 | 4.20 | 4.13 | -0.18 | -4.18% | 4.10 | 4.36 | 1117150 | 46727.74 | 10.71% |
| 2025-05-12 | 4.22 | 4.31 | 0.27 | 6.68% | 4.18 | 4.44 | 1721366 | 74851.96 | 16.51% |
| 2025-05-09 | 3.68 | 4.04 | 0.37 | 10.08% | 3.60 | 4.04 | 438254 | 17349.22 | 4.20% |
| 2025-05-08 | 3.59 | 3.67 | 0.08 | 2.23% | 3.58 | 3.70 | 226344 | 8284.05 | 2.17% |
| 2025-05-07 | 3.60 | 3.59 | 0.02 | 0.56% | 3.54 | 3.63 | 233001 | 8345.20 | 2.23% |
| 2025-05-06 | 3.44 | 3.57 | 0.16 | 4.69% | 3.44 | 3.57 | 225902 | 7978.03 | 2.17% |
| 2025-04-30 | 3.38 | 3.41 | 0.06 | 1.79% | 3.35 | 3.43 | 126419 | 4318.85 | 1.21% |
| 2025-04-29 | 3.28 | 3.35 | 0.06 | 1.82% | 3.26 | 3.38 | 123444 | 4126.39 | 1.18% |
| 2025-04-28 | 3.35 | 3.29 | -0.09 | -2.66% | 3.26 | 3.37 | 180428 | 5944.38 | 1.73% |
| 2025-04-25 | 3.38 | 3.38 | -0.01 | -0.29% | 3.34 | 3.43 | 126704 | 4284.03 | 1.21% |
| 2025-04-24 | 3.48 | 3.39 | -0.10 | -2.87% | 3.37 | 3.49 | 174168 | 5947.29 | 1.67% |
| 2025-04-23 | 3.40 | 3.49 | 0.09 | 2.65% | 3.40 | 3.50 | 232549 | 8069.48 | 2.23% |
| 2025-04-22 | 3.43 | 3.40 | -0.03 | -0.87% | 3.37 | 3.44 | 128136 | 4348.52 | 1.23% |
| 2025-04-21 | 3.39 | 3.43 | 0.03 | 0.88% | 3.34 | 3.44 | 136812 | 4668.35 | 1.31% |
| 2025-04-18 | 3.34 | 3.40 | 0.04 | 1.19% | 3.33 | 3.48 | 195115 | 6628.70 | 1.87% |
| 2025-04-17 | 3.31 | 3.36 | 0.00 | 0.00% | 3.31 | 3.42 | 169071 | 5706.92 | 1.62% |
| 2025-04-16 | 3.40 | 3.36 | -0.05 | -1.47% | 3.30 | 3.56 | 268155 | 9128.83 | 2.57% |
| 2025-04-15 | 3.45 | 3.41 | -0.02 | -0.58% | 3.37 | 3.46 | 138616 | 4730.85 | 1.33% |
| 2025-04-14 | 3.38 | 3.43 | 0.08 | 2.39% | 3.38 | 3.48 | 179265 | 6170.23 | 1.72% |
| 2025-04-11 | 3.27 | 3.35 | 0.01 | 0.30% | 3.25 | 3.39 | 179608 | 6031.09 | 1.72% |
| 2025-04-10 | 3.30 | 3.34 | 0.09 | 2.77% | 3.30 | 3.40 | 254840 | 8560.03 | 2.44% |
| 2025-04-09 | 3.12 | 3.25 | 0.10 | 3.17% | 2.88 | 3.29 | 309371 | 9630.07 | 2.97% |
| 2025-04-08 | 3.15 | 3.15 | -0.19 | -5.69% | 3.05 | 3.30 | 349064 | 10992.64 | 3.35% |
深证大盘股票行情在线 K线走势图
