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
2026-07-28	26.70	26.70	-0.40	-1.48%	26.46	27.28	41757	11211	2.94%
2026-07-27	26.87	27.10	-0.01	-0.04%	26.60	27.44	48813	13174	3.43%
2026-07-24	27.21	27.11	-0.69	-2.48%	26.62	27.59	44989	12216	3.16%
2026-07-23	27.00	27.80	0.65	2.39%	26.96	28.91	59305	16486	4.17%
2026-07-22	28.02	27.15	-1.36	-4.77%	26.92	28.21	71612	19686	5.04%
2026-07-21	27.20	28.51	1.39	5.13%	26.09	28.53	94322	25787	6.63%
2026-07-20	27.00	27.12	0.80	3.04%	26.46	28.24	95244	26161	6.70%
2026-07-17	27.78	26.32	-1.65	-5.90%	26.24	27.94	68980	18673	4.85%
2026-07-16	28.62	27.97	-0.68	-2.37%	27.77	29.14	54501	15453	3.83%
2026-07-15	29.85	28.65	-1.19	-3.99%	28.50	29.85	50729	14679	3.57%
2026-07-14	29.35	29.84	0.67	2.30%	28.72	30.03	63663	18671	4.48%
2026-07-13	31.66	29.17	-2.70	-8.47%	28.90	31.76	62320	18655	4.38%
2026-07-10	31.83	31.87	-0.24	-0.75%	31.73	32.70	48249	15581	3.39%
2026-07-09	32.00	32.11	-0.06	-0.19%	30.70	32.50	53195	16822	3.74%
2026-07-08	33.10	32.17	-0.93	-2.81%	31.70	33.34	46821	15115	3.29%
2026-07-07	34.58	33.10	-1.58	-4.56%	32.73	35.40	50298	16941	3.54%
2026-07-06	35.52	34.68	-0.84	-2.36%	34.49	36.04	48926	17142	3.44%
2026-07-03	34.68	35.52	0.49	1.40%	34.66	36.85	64844	23308	4.56%
2026-07-02	35.22	35.03	-0.58	-1.63%	34.81	36.66	66037	23546	4.64%
2026-07-01	34.22	35.61	1.43	4.18%	34.22	36.18	72603	25610	5.11%
2026-06-30	32.51	34.18	1.65	5.07%	32.41	34.66	59271	20033	4.17%
2026-06-29	34.39	32.53	-1.47	-4.32%	32.14	34.39	80524	26585	5.66%
2026-06-26	34.78	34.00	-0.80	-2.30%	33.55	35.28	71846	24717	5.05%
2026-06-25	36.64	34.80	-2.03	-5.51%	34.74	37.09	91064	32247	6.40%
2026-06-24	36.28	36.83	-0.02	-0.05%	35.65	37.14	70130	25512	4.93%
2026-06-23	38.00	36.85	-1.39	-3.63%	36.50	38.24	81954	30533	5.76%
2026-06-22	38.60	38.24	-0.24	-0.62%	36.83	39.30	124563	47085	8.76%
2026-06-18	38.08	38.48	0.93	2.48%	37.71	40.10	136905	53068	9.63%
2026-06-17	37.06	37.55	0.17	0.45%	36.83	37.93	64557	24141	4.54%
2026-06-16	37.35	37.38	-0.01	-0.03%	37.01	38.12	59587	22336	4.19%
2026-06-15	37.04	37.39	0.35	0.94%	36.50	37.40	76408	28317	5.37%
2026-06-12	36.48	37.04	0.93	2.58%	36.48	38.60	74939	27946	5.27%
2026-06-11	36.75	36.11	-1.34	-3.58%	35.80	37.30	83322	30273	5.86%
2026-06-10	39.06	37.45	-1.45	-3.73%	36.95	39.88	91088	34756	6.41%
2026-06-09	38.50	38.90	1.00	2.64%	37.14	39.30	102642	39354	7.22%
2026-06-08	37.73	37.90	-0.51	-1.33%	37.11	39.84	100824	38800	7.09%
2026-06-05	38.30	38.41	0.00	0.00%	37.10	39.35	79030	30192	5.56%
2026-06-04	38.60	38.41	-0.78	-1.99%	37.70	39.18	75546	28906	5.31%
2026-06-03	39.30	39.19	-0.11	-0.28%	38.38	40.03	82492	32278	5.80%
2026-06-02	39.37	39.30	-0.43	-1.08%	37.89	40.12	86383	33779	6.07%
2026-06-01	39.64	39.73	0.09	0.23%	37.91	41.00	126411	49979	8.89%
2026-05-29	44.04	39.64	-4.40	-9.99%	39.64	44.04	113703	46776	8.00%
2026-05-28	44.88	44.04	-0.96	-2.13%	42.33	44.91	128348	55694	9.03%
2026-05-27	44.66	45.00	0.33	0.74%	44.06	46.61	123739	56264	8.70%
2026-05-26	46.52	44.67	-0.92	-2.02%	43.86	46.93	198748	89954	13.98%
2026-05-25	49.17	45.59	-5.07	-10.01%	45.59	49.68	162759	76536	11.45%
2026-05-22	47.23	50.66	3.31	6.99%	47.23	51.06	185523	92136	13.05%
2026-05-21	45.45	47.35	1.62	3.54%	45.01	48.48	178340	84375	12.54%
2026-05-20	43.80	45.73	1.66	3.77%	43.60	47.47	150644	69233	10.59%
2026-05-19	43.74	44.07	0.86	1.99%	42.87	44.74	156062	68217	10.97%
2026-05-18	40.81	43.41	1.23	2.92%	40.81	44.60	238132	103029	16.75%
2026-05-15	39.84	42.18	3.60	9.33%	39.84	42.44	337332	140869	23.72%
2026-05-14	36.76	38.58	2.45	6.78%	36.76	39.74	223088	87372	15.69%
2026-05-13	34.86	36.13	0.83	2.35%	34.15	36.40	89250	31758	6.28%
2026-05-12	34.97	35.30	0.22	0.63%	33.61	35.86	108076	37484	7.60%
2026-05-11	36.33	35.08	-1.13	-3.12%	34.85	36.59	121262	42994	8.53%
2026-05-08	36.61	36.21	-0.49	-1.34%	35.95	37.13	102002	37211	7.17%
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%