科远智慧 (002380) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	35.60	36.70	1.28	3.61%	35.11	37.68	104353	37699	7.34%
2026-05-06	35.00	35.42	0.68	1.96%	34.86	35.75	77848	27558	5.47%
2026-04-30	35.23	34.74	-0.73	-2.06%	34.62	35.62	55221	19298	3.88%
2026-04-29	34.15	35.47	1.05	3.05%	34.15	35.70	78233	27572	5.50%
2026-04-28	34.86	34.42	-0.63	-1.80%	34.15	35.18	75355	26074	5.30%
2026-04-27	35.60	35.05	-0.55	-1.54%	34.25	35.78	98418	34290	6.92%
2026-04-24	33.70	35.60	1.64	4.83%	33.65	35.73	154749	54312	10.88%
2026-04-23	34.30	33.96	-0.06	-0.18%	33.50	34.85	76112	25982	5.35%
2026-04-22	33.15	34.02	0.94	2.84%	32.91	34.20	65041	21885	4.57%
2026-04-21	33.97	33.08	-0.91	-2.68%	32.50	33.97	72837	23995	5.12%
2026-04-20	33.72	33.99	0.27	0.80%	33.59	34.20	58360	19793	4.10%
2026-04-17	33.64	33.72	-0.04	-0.12%	33.29	34.11	60213	20275	4.23%
2026-04-16	33.59	33.76	0.70	2.12%	33.13	33.97	82467	27746	5.80%
2026-04-15	34.97	33.06	-0.52	-1.55%	32.93	35.76	120027	40745	8.47%
2026-04-14	34.20	33.58	-0.16	-0.47%	32.81	34.29	95706	31909	6.75%
2026-04-13	34.08	33.74	-1.22	-3.49%	33.40	34.35	103668	35078	7.31%
2026-04-10	33.93	34.96	1.48	4.42%	33.50	35.68	138263	48061	9.75%
2026-04-09	33.19	33.48	0.29	0.87%	32.18	33.72	116122	38376	8.19%
2026-04-08	31.31	33.19	3.02	10.01%	31.21	33.19	47855	15563	3.38%
2026-04-07	30.06	30.17	0.05	0.17%	30.06	30.68	27739	8424	1.96%
2026-04-03	31.15	30.12	-0.69	-2.24%	30.10	31.15	31696	9659	2.24%
2026-04-02	31.46	30.81	-0.92	-2.90%	30.56	31.78	34307	10635	2.42%
2026-04-01	31.51	31.73	0.92	2.99%	31.35	32.05	43110	13644	3.04%
2026-03-31	31.48	30.81	-0.77	-2.44%	30.60	31.81	42308	13141	2.98%
2026-03-30	31.35	31.58	-0.51	-1.59%	31.26	31.92	36438	11489	2.57%
2026-03-27	31.35	32.09	0.30	0.94%	31.28	32.26	38879	12392	2.74%
2026-03-26	32.48	31.79	-0.71	-2.18%	31.59	32.97	52414	16841	3.70%
2026-03-25	31.80	32.50	0.95	3.01%	31.79	33.13	82963	27001	5.85%
2026-03-24	31.13	31.55	0.42	1.35%	30.17	31.88	105870	32855	7.47%
2026-03-23	33.15	31.13	-2.62	-7.76%	30.71	33.50	92880	29648	6.55%
2026-03-20	35.43	33.75	-1.44	-4.09%	33.70	35.50	55431	19127	3.91%
2026-03-19	35.99	35.19	-1.48	-4.04%	34.84	36.27	65298	23182	4.61%
2026-03-18	35.80	36.67	0.91	2.54%	35.60	36.78	65892	23817	4.65%
2026-03-17	37.17	35.76	-1.23	-3.33%	35.70	37.32	59065	21452	4.17%
2026-03-16	37.50	36.99	-0.67	-1.78%	36.30	37.75	98639	36341	6.96%
2026-03-13	40.08	37.66	-2.32	-5.80%	37.35	40.10	134814	51721	9.51%
2026-03-12	40.60	39.98	-0.92	-2.25%	39.60	41.10	117632	47193	8.30%
2026-03-11	41.92	40.90	-1.18	-2.80%	40.48	42.85	147737	61087	10.42%
2026-03-10	40.50	42.08	1.58	3.90%	40.35	43.00	191607	79948	13.52%
2026-03-09	36.65	40.50	2.28	5.97%	36.10	41.15	230033	88479	16.23%
2026-03-06	36.55	38.22	1.69	4.63%	36.50	39.88	233858	90280	16.50%
2026-03-05	35.50	36.53	2.38	6.97%	34.30	37.57	228854	82021	16.14%
2026-03-04	33.75	34.15	0.20	0.59%	33.41	34.48	112097	38090	7.91%
2026-03-03	35.32	33.95	-1.79	-5.01%	33.74	35.98	191426	67060	13.50%
2026-03-02	32.00	35.74	3.25	10.00%	32.00	35.74	120112	41651	8.47%
2026-02-27	31.84	32.49	0.59	1.85%	31.64	32.68	48885	15831	3.45%
2026-02-26	31.75	31.90	0.13	0.41%	31.33	32.38	52718	16798	3.72%
2026-02-25	32.00	31.77	-0.26	-0.81%	31.60	32.86	51083	16349	3.60%
2026-02-24	31.81	32.03	0.48	1.52%	30.90	32.05	60729	19212	4.28%
2026-02-13	31.82	31.55	-0.51	-1.59%	31.51	32.17	45160	14356	3.19%
2026-02-12	30.89	32.06	1.43	4.67%	30.63	32.40	70756	22414	4.99%
2026-02-11	30.62	30.63	0.17	0.56%	30.18	31.14	38497	11862	2.72%
2026-02-10	30.60	30.46	-0.19	-0.62%	30.26	30.80	35378	10814	2.50%
2026-02-09	31.07	30.65	0.00	0.00%	30.30	31.16	48142	14752	3.40%
2026-02-06	29.70	30.65	0.65	2.17%	29.61	31.26	79512	24515	5.61%
2026-02-05	29.99	30.00	-0.20	-0.66%	29.61	30.50	54244	16246	3.83%
2026-02-04	30.35	30.20	-0.15	-0.49%	29.97	30.76	52561	15924	3.71%
2026-02-03	29.68	30.35	1.18	4.05%	29.21	30.42	69543	20792	4.91%
2026-02-02	29.20	29.17	-0.10	-0.34%	29.05	30.15	68967	20420	4.87%
2026-01-30	29.18	29.27	-0.10	-0.34%	28.57	29.46	64766	18781	4.57%
2026-01-29	29.70	29.37	-0.56	-1.87%	29.05	30.55	78758	23419	5.56%
2026-01-28	31.12	29.93	-1.40	-4.47%	29.86	31.30	94790	28744	6.69%