致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 02:42:41 休市中

科远智慧 (002380) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 23.06 22.41 -2.49 -10.00% 22.41 23.60 46807 10603 3.29%
2025-04-03 25.02 24.90 -0.40 -1.58% 24.51 25.30 48079 11971 3.38%
2025-04-02 24.90 25.30 0.38 1.52% 24.71 25.45 46420 11701 3.26%
2025-04-01 25.18 24.92 -0.10 -0.40% 24.78 25.52 57223 14368 4.02%
2025-03-31 24.64 25.02 0.27 1.09% 24.23 25.60 82732 20558 5.82%
2025-03-28 24.99 24.75 -0.24 -0.96% 24.67 25.15 34187 8498 2.40%
2025-03-27 25.19 24.99 -0.22 -0.87% 24.77 25.43 48585 12182 3.42%
2025-03-26 25.49 25.21 -0.21 -0.83% 25.00 25.80 52712 13346 3.71%
2025-03-25 26.13 25.42 -0.51 -1.97% 25.30 26.13 46441 11893 3.27%
2025-03-24 26.64 25.93 -0.36 -1.37% 25.41 26.66 74421 19331 5.23%
2025-03-21 27.12 26.29 -1.25 -4.54% 26.09 27.52 103026 27422 7.24%
2025-03-20 27.35 27.54 0.01 0.04% 27.12 27.85 72207 19878 5.08%
2025-03-19 28.85 27.53 -1.57 -5.40% 27.37 28.85 136274 37909 9.58%
2025-03-18 28.60 29.10 0.89 3.15% 28.26 29.77 144131 41854 10.14%
2025-03-17 28.00 28.21 0.38 1.37% 27.51 28.76 86661 24451 6.09%
2025-03-14 27.58 27.83 0.09 0.32% 27.21 28.10 63604 17604 4.47%
2025-03-13 28.20 27.74 -0.58 -2.05% 27.36 28.46 72755 20204 5.12%
2025-03-12 28.36 28.32 0.11 0.39% 28.00 28.80 68237 19324 4.80%
2025-03-11 28.09 28.21 -0.16 -0.56% 27.62 28.43 73401 20579 5.16%
2025-03-10 28.39 28.37 -0.30 -1.05% 28.03 28.70 73301 20775 5.15%
2025-03-07 28.51 28.67 -0.39 -1.34% 28.30 29.35 128737 37049 9.05%
2025-03-06 29.41 29.06 -0.06 -0.21% 28.88 30.88 211952 63090 14.90%
2025-03-05 29.50 29.12 -0.51 -1.72% 28.30 30.20 152753 44703 10.74%
2025-03-04 28.05 29.63 1.18 4.15% 28.00 30.10 152817 44957 10.75%
2025-03-03 27.49 28.45 0.68 2.45% 27.12 29.28 129102 36515 9.08%
2025-02-28 28.60 27.77 -0.85 -2.97% 27.61 29.48 123749 35094 8.70%
2025-02-27 28.61 28.62 -0.25 -0.87% 27.80 29.16 134788 38322 9.48%
2025-02-26 28.11 28.87 0.57 2.01% 28.11 29.50 155690 44763 10.95%
2025-02-25 26.88 28.30 0.84 3.06% 26.77 29.30 163183 45921 11.48%
2025-02-24 27.00 27.46 0.15 0.55% 26.73 28.23 158370 43476 11.14%
2025-02-21 26.10 27.31 1.19 4.56% 25.80 28.09 220251 60327 15.49%
2025-02-20 26.71 26.12 -0.52 -1.95% 25.54 27.83 295928 78190 20.81%
2025-02-19 24.20 26.64 2.42 9.99% 24.08 26.64 189998 49284 13.36%
2025-02-18 23.60 24.22 0.54 2.28% 23.50 25.07 205145 49940 14.43%
2025-02-17 24.00 23.68 -0.29 -1.21% 23.41 24.20 139865 33140 9.84%
2025-02-14 23.31 23.97 0.41 1.74% 23.31 24.19 149676 35657 10.53%
2025-02-13 23.52 23.56 0.10 0.43% 23.25 24.57 211577 50435 14.88%
2025-02-12 22.80 23.46 0.68 2.99% 22.80 23.60 152178 35476 10.70%
2025-02-11 23.47 22.78 -0.69 -2.94% 22.50 23.49 205872 47280 14.48%
2025-02-10 21.80 23.47 2.13 9.98% 21.80 23.47 152244 34867 10.71%
2025-02-07 21.31 21.34 -0.12 -0.56% 21.06 21.85 176116 37724 12.38%
2025-02-06 21.21 21.46 0.31 1.47% 20.87 21.55 230822 48954 16.23%
2025-02-05 20.70 21.15 0.45 2.17% 20.46 21.53 314668 66073 22.13%
2025-01-27 20.31 20.70 1.88 9.99% 19.94 20.70 191159 39317 13.44%
2025-01-24 17.97 18.82 0.75 4.15% 17.97 18.85 70868 13134 4.98%
2025-01-23 18.28 18.07 -0.11 -0.61% 18.06 18.45 46423 8477 3.26%
2025-01-22 18.17 18.18 -0.12 -0.66% 18.06 18.34 29372 5346 2.07%
2025-01-21 18.28 18.30 0.13 0.72% 17.98 18.37 33926 6161 2.39%
2025-01-20 17.93 18.17 0.31 1.74% 17.91 18.33 44708 8113 3.14%
2025-01-17 17.75 17.86 0.08 0.45% 17.61 17.96 35099 6244 2.47%
2025-01-16 17.98 17.78 -0.09 -0.50% 17.58 18.14 45049 8030 3.17%
2025-01-15 18.01 17.87 -0.27 -1.49% 17.80 18.25 47339 8531 3.33%
2025-01-14 17.07 18.14 1.11 6.52% 17.07 18.21 69655 12483 4.90%
2025-01-13 16.84 17.03 0.03 0.18% 16.52 17.15 28077 4741 1.97%
2025-01-10 17.40 17.00 -0.43 -2.47% 17.00 17.56 35896 6208 2.52%
2025-01-09 17.44 17.43 -0.04 -0.23% 17.31 17.71 46133 8087 3.24%
2025-01-08 17.68 17.47 -0.26 -1.47% 16.84 17.77 53142 9218 3.74%
2025-01-07 17.45 17.73 0.22 1.26% 17.39 17.79 41283 7271 2.90%
2025-01-06 17.25 17.51 0.12 0.69% 16.88 17.75 46703 8143 3.28%
2025-01-03 17.88 17.39 -0.24 -1.36% 17.30 18.43 63783 11440 4.49%
2025-01-02 18.48 17.63 -0.85 -4.60% 17.43 18.48 44376 7979 3.12%
2024-12-31 19.17 18.48 -0.64 -3.35% 18.42 19.23 46375 8681 3.26%
2024-12-30 19.20 19.12 -0.02 -0.10% 18.68 19.28 30753 5861 2.16%