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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 3.50 | 3.34 | -0.37 | -9.97% | 3.34 | 3.51 | 166721 | 5605.92 | 1.60% |
| 2025-04-03 | 3.70 | 3.71 | -0.03 | -0.80% | 3.67 | 3.77 | 127224 | 4730.03 | 1.22% |
| 2025-04-02 | 3.70 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 125788 | 4715.48 | 1.21% |
| 2025-04-01 | 3.75 | 3.71 | 0.03 | 0.82% | 3.71 | 3.78 | 159561 | 5968.19 | 1.53% |
| 2025-03-31 | 3.73 | 3.68 | -0.10 | -2.65% | 3.59 | 3.76 | 284941 | 10380.06 | 2.73% |
| 2025-03-28 | 3.89 | 3.78 | -0.10 | -2.58% | 3.78 | 3.90 | 211172 | 8062.37 | 2.02% |
| 2025-03-27 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.97 | 170548 | 6659.71 | 1.64% |
| 2025-03-26 | 3.89 | 3.97 | 0.06 | 1.53% | 3.85 | 4.03 | 203457 | 8105.03 | 1.95% |
| 2025-03-25 | 3.93 | 3.91 | -0.05 | -1.26% | 3.87 | 4.00 | 226296 | 8889.90 | 2.17% |
| 2025-03-24 | 4.19 | 3.96 | -0.25 | -5.94% | 3.82 | 4.20 | 501046 | 19927.79 | 4.80% |
| 2025-03-21 | 4.44 | 4.21 | -0.22 | -4.97% | 4.21 | 4.44 | 434171 | 18528.88 | 4.16% |
| 2025-03-20 | 4.42 | 4.43 | -0.01 | -0.23% | 4.37 | 4.50 | 293082 | 13009.54 | 2.81% |
| 2025-03-19 | 4.50 | 4.44 | -0.06 | -1.33% | 4.40 | 4.52 | 330188 | 14698.98 | 3.17% |
| 2025-03-18 | 4.51 | 4.50 | -0.02 | -0.44% | 4.46 | 4.63 | 482728 | 21901.01 | 4.63% |
| 2025-03-17 | 4.43 | 4.52 | 0.07 | 1.57% | 4.40 | 4.57 | 434165 | 19367.86 | 4.16% |
| 2025-03-14 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.46 | 351720 | 15549.67 | 3.37% |
| 2025-03-13 | 4.54 | 4.40 | -0.15 | -3.30% | 4.33 | 4.55 | 500291 | 22074.35 | 4.80% |
| 2025-03-12 | 4.72 | 4.55 | -0.15 | -3.19% | 4.54 | 4.76 | 781724 | 35821.29 | 7.50% |
| 2025-03-11 | 4.40 | 4.70 | 0.18 | 3.98% | 4.37 | 4.70 | 1013538 | 46807.27 | 9.72% |
| 2025-03-10 | 4.35 | 4.52 | 0.17 | 3.91% | 4.35 | 4.60 | 707138 | 31643.88 | 6.78% |
| 2025-03-07 | 4.48 | 4.35 | -0.14 | -3.12% | 4.32 | 4.48 | 527831 | 23210.37 | 5.06% |
| 2025-03-06 | 4.36 | 4.49 | 0.10 | 2.28% | 4.34 | 4.54 | 778474 | 34791.38 | 7.46% |
| 2025-03-05 | 4.33 | 4.39 | -0.12 | -2.66% | 4.27 | 4.44 | 873965 | 38007.32 | 8.38% |
| 2025-03-04 | 4.15 | 4.51 | 0.33 | 7.89% | 4.15 | 4.60 | 1262842 | 56550.72 | 12.11% |
| 2025-03-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.14 | 4.32 | 475396 | 20075.80 | 4.56% |
| 2025-02-28 | 4.48 | 4.28 | -0.22 | -4.89% | 4.25 | 4.55 | 752428 | 32779.63 | 7.21% |
| 2025-02-27 | 4.67 | 4.50 | -0.14 | -3.02% | 4.45 | 4.79 | 1515374 | 69781.30 | 14.53% |
| 2025-02-26 | 4.28 | 4.64 | 0.42 | 9.95% | 4.23 | 4.64 | 520081 | 23348.57 | 4.99% |
| 2025-02-25 | 4.07 | 4.22 | 0.09 | 2.18% | 4.03 | 4.36 | 769878 | 32678.60 | 7.38% |
| 2025-02-24 | 4.09 | 4.13 | 0.00 | 0.00% | 4.05 | 4.18 | 346501 | 14255.38 | 3.32% |
| 2025-02-21 | 4.15 | 4.13 | -0.03 | -0.72% | 4.07 | 4.18 | 364835 | 15013.70 | 3.50% |
| 2025-02-20 | 4.20 | 4.16 | -0.03 | -0.72% | 4.11 | 4.22 | 470318 | 19509.66 | 4.51% |
| 2025-02-19 | 3.97 | 4.19 | 0.21 | 5.28% | 3.96 | 4.21 | 732429 | 30281.78 | 7.02% |
| 2025-02-18 | 4.11 | 3.98 | -0.12 | -2.93% | 3.95 | 4.14 | 355810 | 14372.65 | 3.41% |
| 2025-02-17 | 3.93 | 4.10 | 0.17 | 4.33% | 3.91 | 4.12 | 446895 | 18080.34 | 4.29% |
| 2025-02-14 | 4.02 | 3.93 | -0.10 | -2.48% | 3.91 | 4.05 | 358155 | 14190.38 | 3.43% |
| 2025-02-13 | 4.09 | 4.03 | -0.08 | -1.95% | 4.03 | 4.14 | 355060 | 14472.65 | 3.40% |
| 2025-02-12 | 4.05 | 4.11 | 0.05 | 1.23% | 4.02 | 4.20 | 469984 | 19310.15 | 4.51% |
| 2025-02-11 | 4.07 | 4.06 | -0.01 | -0.25% | 4.00 | 4.14 | 419805 | 17053.24 | 4.03% |
| 2025-02-10 | 4.05 | 4.07 | 0.03 | 0.74% | 3.97 | 4.08 | 486603 | 19639.07 | 4.67% |
| 2025-02-07 | 3.98 | 4.04 | 0.06 | 1.51% | 3.94 | 4.07 | 622953 | 25078.95 | 5.97% |
| 2025-02-06 | 3.86 | 3.98 | 0.12 | 3.11% | 3.78 | 3.98 | 619740 | 24382.83 | 5.94% |
| 2025-02-05 | 3.65 | 3.86 | 0.24 | 6.63% | 3.64 | 3.88 | 583848 | 22201.15 | 5.60% |
| 2025-01-27 | 3.78 | 3.62 | -0.15 | -3.98% | 3.61 | 3.81 | 292655 | 10715.81 | 2.81% |
| 2025-01-24 | 3.72 | 3.77 | 0.04 | 1.07% | 3.64 | 3.79 | 403470 | 14951.20 | 3.87% |
| 2025-01-23 | 3.87 | 3.73 | -0.11 | -2.86% | 3.73 | 3.93 | 562535 | 21511.30 | 5.39% |
| 2025-01-22 | 4.00 | 3.84 | -0.29 | -7.02% | 3.80 | 4.01 | 648654 | 25126.85 | 6.22% |
| 2025-01-21 | 3.97 | 4.13 | 0.11 | 2.74% | 3.91 | 4.23 | 874520 | 35779.41 | 8.39% |
| 2025-01-20 | 4.25 | 4.02 | 0.00 | 0.00% | 4.01 | 4.28 | 1279580 | 52453.22 | 12.27% |
| 2025-01-17 | 3.64 | 4.02 | 0.37 | 10.14% | 3.60 | 4.02 | 317256 | 12557.51 | 3.04% |
| 2025-01-16 | 3.65 | 3.65 | 0.01 | 0.27% | 3.59 | 3.77 | 353749 | 12987.29 | 3.39% |
| 2025-01-15 | 3.71 | 3.64 | -0.03 | -0.82% | 3.60 | 3.74 | 405855 | 14812.25 | 3.89% |
| 2025-01-14 | 3.48 | 3.67 | 0.23 | 6.69% | 3.39 | 3.68 | 464390 | 16640.61 | 4.45% |
| 2025-01-13 | 3.33 | 3.44 | 0.03 | 0.88% | 3.23 | 3.52 | 403576 | 13657.24 | 3.87% |
| 2025-01-10 | 3.41 | 3.41 | -0.09 | -2.57% | 3.41 | 3.63 | 568766 | 19976.83 | 5.45% |
| 2025-01-09 | 3.46 | 3.50 | 0.12 | 3.55% | 3.38 | 3.60 | 675191 | 23547.58 | 6.47% |
| 2025-01-08 | 3.35 | 3.38 | 0.06 | 1.81% | 3.20 | 3.50 | 509110 | 17032.73 | 4.88% |
| 2025-01-07 | 3.14 | 3.32 | 0.19 | 6.07% | 3.14 | 3.33 | 292537 | 9448.51 | 2.81% |
| 2025-01-06 | 3.15 | 3.13 | -0.09 | -2.80% | 3.06 | 3.21 | 249870 | 7849.89 | 2.40% |
| 2025-01-03 | 3.46 | 3.22 | -0.24 | -6.94% | 3.21 | 3.50 | 310014 | 10219.44 | 2.97% |
| 2025-01-02 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.57 | 272739 | 9529.82 | 2.62% |
| 2024-12-31 | 3.58 | 3.49 | -0.10 | -2.79% | 3.48 | 3.65 | 240141 | 8516.12 | 2.30% |
| 2024-12-30 | 3.74 | 3.59 | -0.13 | -3.49% | 3.53 | 3.75 | 275001 | 9867.35 | 2.64% |
深证大盘股票行情在线 K线走势图
