致敬每一个财富自由的梦想,祝大家早日进化为游资

科远智慧 (002380) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 27.00 26.91 1.11 4.30% 26.10 27.45 198954 53192 14.04%
2025-07-31 24.95 25.80 0.40 1.57% 24.82 26.18 192997 49463 13.62%
2025-07-30 24.49 25.40 0.87 3.55% 24.11 26.00 180175 45672 12.71%
2025-07-29 24.60 24.53 -0.13 -0.53% 24.32 24.73 41676 10188 2.94%
2025-07-28 24.84 24.66 -0.17 -0.68% 24.62 24.92 50417 12466 3.56%
2025-07-25 24.82 24.83 0.16 0.65% 24.48 24.88 52117 12863 3.68%
2025-07-24 24.26 24.67 0.41 1.69% 24.18 24.82 67733 16640 4.78%
2025-07-23 24.37 24.26 -0.07 -0.29% 23.89 24.67 80856 19654 5.70%
2025-07-22 25.01 24.33 0.18 0.75% 24.16 25.66 132588 32761 9.35%
2025-07-21 23.74 24.15 0.41 1.73% 23.58 24.62 87820 21228 6.20%
2025-07-18 23.88 23.74 0.00 0.00% 23.67 24.33 82039 19605 5.79%
2025-07-17 24.36 23.74 -1.06 -4.27% 23.41 24.36 136180 32359 9.61%
2025-07-16 25.02 24.80 -0.01 -0.04% 24.64 25.17 57091 14225 4.03%
2025-07-15 24.61 24.81 0.02 0.08% 24.26 24.95 64021 15750 4.52%
2025-07-14 24.25 24.79 0.56 2.31% 24.13 25.16 78238 19296 5.52%
2025-07-11 24.16 24.23 0.03 0.12% 24.00 24.38 34435 8336 2.43%
2025-07-10 24.35 24.20 -0.10 -0.41% 24.06 24.42 28675 6942 2.02%
2025-07-09 24.54 24.30 -0.20 -0.82% 24.28 24.79 38225 9374 2.70%
2025-07-08 24.31 24.50 0.18 0.74% 24.11 24.53 37459 9139 2.64%
2025-07-07 24.19 24.32 0.16 0.66% 23.96 24.35 24614 5954 1.74%
2025-07-04 24.45 24.16 -0.29 -1.19% 24.05 24.50 33513 8107 2.36%
2025-07-03 23.92 24.45 0.52 2.17% 23.92 24.76 43775 10665 3.09%
2025-07-02 24.28 23.93 -0.39 -1.60% 23.79 24.35 33337 7999 2.35%
2025-07-01 24.53 24.32 -0.13 -0.53% 24.20 24.53 36873 8980 2.60%
2025-06-30 24.38 24.45 0.23 0.95% 24.26 24.56 40685 9926 2.87%
2025-06-27 24.15 24.22 0.11 0.46% 23.93 24.39 41882 10142 2.95%
2025-06-26 24.10 24.11 0.01 0.04% 23.93 24.43 46687 11302 3.29%
2025-06-25 23.95 24.10 0.15 0.63% 23.73 24.13 49164 11774 3.47%
2025-06-24 22.95 23.95 1.08 4.72% 22.86 24.18 71320 16904 5.03%
2025-06-23 22.42 22.87 0.26 1.15% 22.39 22.92 32092 7279 2.26%
2025-06-20 23.08 22.61 -0.42 -1.82% 22.60 23.18 29519 6729 2.08%
2025-06-19 23.21 23.07 -0.18 -0.77% 22.93 23.62 33370 7762 2.35%
2025-06-18 23.10 23.25 0.06 0.26% 22.83 23.25 23859 5506 1.68%
2025-06-17 23.60 23.19 -0.37 -1.57% 23.07 23.64 31169 7256 2.20%
2025-06-16 23.26 23.56 0.16 0.68% 23.26 23.61 27064 6356 1.91%
2025-06-13 23.70 23.40 -0.39 -1.64% 23.26 23.77 36712 8604 2.59%
2025-06-12 23.87 23.79 -0.11 -0.46% 23.73 24.06 30507 7285 2.15%
2025-06-11 23.74 23.90 0.18 0.76% 23.56 24.00 31309 7459 2.21%
2025-06-10 24.30 23.72 -0.61 -2.51% 23.41 24.30 63918 15215 4.51%
2025-06-09 24.77 24.33 -0.20 -0.82% 24.21 24.91 58379 14303 4.12%
2025-06-06 24.42 24.53 -0.10 -0.41% 24.22 24.74 56062 13697 3.95%
2025-06-05 24.40 24.63 0.73 3.05% 24.16 24.92 113751 27939 8.02%
2025-06-04 23.77 23.90 0.15 0.63% 23.77 24.27 38792 9302 2.74%
2025-06-03 23.28 23.75 0.20 0.85% 23.28 23.80 30381 7199 2.14%
2025-05-30 23.82 23.55 -0.42 -1.75% 23.28 23.96 41557 9775 2.93%
2025-05-29 23.40 23.97 0.61 2.61% 23.39 24.05 49946 11934 3.52%
2025-05-28 23.37 23.36 0.07 0.30% 23.21 23.75 35669 8356 2.52%
2025-05-27 23.56 23.29 -0.27 -1.15% 23.15 23.56 28802 6706 2.03%
2025-05-26 23.35 23.56 0.16 0.68% 23.31 23.66 27678 6502 1.95%
2025-05-23 23.41 23.40 -0.12 -0.51% 23.21 24.10 45875 10862 3.24%
2025-05-22 23.68 23.52 -0.28 -1.18% 23.50 23.96 35153 8325 2.48%
2025-05-21 24.18 23.80 -0.41 -1.69% 23.55 24.18 44275 10519 3.12%
2025-05-20 24.01 24.21 0.20 0.83% 23.63 24.27 46615 11174 3.29%
2025-05-19 24.22 24.01 0.10 0.42% 23.92 24.80 58632 14192 4.14%
2025-05-16 23.71 23.91 0.08 0.34% 23.63 24.18 44321 10636 3.13%
2025-05-15 24.59 23.83 -0.90 -3.64% 23.79 24.60 63006 15137 4.44%
2025-05-14 24.69 24.73 -0.03 -0.12% 24.40 25.17 71788 17815 5.06%
2025-05-13 25.29 24.76 -0.31 -1.24% 24.63 25.35 57376 14307 4.05%
2025-05-12 25.11 25.07 0.17 0.68% 24.82 25.35 53121 13310 3.75%
2025-05-09 25.27 24.90 -0.30 -1.19% 24.65 25.27 54610 13620 3.85%
2025-05-08 25.04 25.20 -0.07 -0.28% 24.90 25.37 73355 18481 5.17%
2025-05-07 25.71 25.27 -0.18 -0.71% 24.95 25.88 90179 22943 6.36%
2025-05-06 25.39 25.45 0.29 1.15% 25.20 25.80 107356 27261 7.57%
2025-04-30 24.50 25.16 0.72 2.95% 24.26 25.46 95542 23924 6.74%
2025-04-29 23.89 24.44 0.39 1.62% 23.55 24.78 82540 20070 5.82%
2025-04-28 24.53 24.05 -0.49 -2.00% 23.88 24.99 89746 21792 6.33%
2025-04-25 24.95 24.54 1.04 4.43% 24.00 25.27 151819 37440 10.68%
2025-04-24 23.59 23.50 -0.18 -0.76% 23.13 24.01 89441 21124 6.29%