科远股份

002380
🏛️ 中国 →
27.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.99 17.13 16.65 17.03 4.4M
2023-12-28 16.59 17.00 16.32 16.88 2.9M
2023-12-27 16.28 16.67 16.28 16.54 2.4M
2023-12-26 16.96 16.97 16.20 16.26 3.1M
2023-12-25 16.91 17.17 16.59 16.85 2.1M
2023-12-22 17.41 17.46 16.89 16.91 2.6M
2023-12-21 17.20 17.46 16.94 17.40 2.4M
2023-12-20 17.75 17.82 17.30 17.30 2.2M
2023-12-19 17.69 17.75 17.42 17.75 2.1M
2023-12-18 17.95 18.03 17.60 17.64 2.1M
2023-12-15 18.00 18.17 17.84 17.88 2.1M
2023-12-14 18.30 18.42 18.06 18.07 2.4M
2023-12-13 18.36 18.50 18.10 18.27 2.9M
2023-12-12 18.30 18.42 18.19 18.33 2.1M
2023-12-11 17.98 18.36 17.94 18.33 3.2M
2023-12-08 18.07 18.40 18.03 18.14 2.7M
2023-12-07 18.00 18.25 17.80 18.07 3.1M
2023-12-06 17.89 18.19 17.85 18.04 3.0M
2023-12-05 18.68 18.68 17.90 17.96 4.6M
2023-12-04 18.71 18.88 18.58 18.67 3.8M
2023-12-01 18.26 18.80 18.26 18.68 4.4M
2023-11-30 18.36 18.70 18.13 18.31 4.3M
2023-11-29 18.79 18.82 18.31 18.35 6.0M
2023-11-28 19.26 19.31 18.65 18.89 8.4M
2023-11-27 18.75 19.65 18.72 19.21 13.0M
2023-11-24 18.73 19.72 18.36 18.97 11.0M
2023-11-23 18.59 18.82 18.34 18.73 3.8M
2023-11-22 18.73 19.00 18.66 18.66 3.3M
2023-11-21 19.25 19.26 18.78 18.84 5.3M
2023-11-20 18.90 19.34 18.90 19.29 4.5M
2023-11-17 18.81 19.05 18.67 18.94 3.6M
2023-11-16 19.02 19.20 18.82 18.83 4.7M
2023-11-15 19.06 19.18 18.81 18.94 4.8M
2023-11-14 18.58 18.93 18.53 18.93 4.5M
2023-11-13 18.33 18.62 18.21 18.61 4.6M
2023-11-10 18.60 18.60 18.24 18.27 4.0M
2023-11-09 18.49 18.74 18.32 18.60 7.3M
2023-11-08 18.41 18.63 18.28 18.44 6.2M
2023-11-07 18.28 18.50 18.11 18.41 5.1M
2023-11-06 17.88 18.28 17.88 18.27 6.8M
2023-11-03 17.54 17.92 17.32 17.85 6.6M
2023-11-02 17.97 18.00 17.30 17.35 4.4M
2023-11-01 17.91 18.01 17.58 17.72 4.3M
2023-10-31 18.18 18.30 17.71 17.94 5.6M
2023-10-30 17.77 18.13 17.56 18.07 7.8M
2023-10-27 17.99 18.11 17.32 17.77 6.0M
2023-10-26 17.21 17.96 17.21 17.94 6.5M
2023-10-25 17.27 17.86 17.27 17.62 8.4M
2023-10-24 17.18 17.69 16.83 17.27 11.5M
2023-10-23 17.54 19.18 17.52 17.78 12.0M
2023-10-20 18.38 18.41 17.60 17.60 18.2M
2023-10-19 17.77 19.83 17.75 19.20 24.4M
2023-10-18 18.76 18.76 18.00 18.03 6.6M
2023-10-17 18.80 18.95 18.50 18.95 5.7M
2023-10-16 19.21 19.30 18.70 18.83 6.2M
2023-10-13 19.64 19.69 18.80 19.16 9.6M
2023-10-12 19.98 20.05 19.35 19.69 8.4M
2023-10-11 20.33 20.34 19.68 19.82 9.9M
2023-10-10 20.31 20.53 20.08 20.33 9.7M
2023-10-09 20.22 20.61 20.02 20.34 9.6M
2023-09-28 20.10 20.86 20.10 20.68 16.4M
2023-09-27 21.07 21.67 20.51 20.87 31.4M
2023-09-26 18.69 20.46 18.69 20.46 5.5M
2023-09-25 19.09 19.45 18.52 18.60 3.6M
2023-09-22 17.92 18.83 17.92 18.71 4.1M
2023-09-21 18.10 18.33 17.90 18.06 2.4M
2023-09-20 18.23 18.65 18.14 18.16 1.9M
2023-09-19 18.72 18.97 18.21 18.23 2.9M
2023-09-18 18.37 19.25 18.30 18.84 4.0M
2023-09-15 18.72 18.85 18.34 18.37 2.9M
2023-09-14 18.78 19.00 18.57 18.85 2.3M
2023-09-13 19.10 19.22 18.68 18.87 3.6M
2023-09-12 19.53 19.70 19.10 19.21 3.8M
2023-09-11 19.25 19.80 19.04 19.54 4.2M
2023-09-08 18.98 19.38 18.80 19.26 3.7M
2023-09-07 19.44 19.59 19.07 19.07 3.5M
2023-09-06 19.20 19.52 19.02 19.46 4.6M
2023-09-05 19.08 19.40 19.01 19.30 4.9M
2023-09-04 18.97 19.18 18.72 19.18 4.2M
2023-09-01 18.99 19.04 18.71 18.84 2.9M
2023-08-31 19.06 19.22 18.84 19.02 3.8M
2023-08-30 18.60 19.10 18.60 19.05 6.0M
2023-08-29 17.70 18.75 17.69 18.68 7.8M
2023-08-28 18.52 18.93 17.66 17.68 4.2M
2023-08-25 18.25 18.44 17.72 17.81 4.4M
2023-08-24 18.51 18.84 18.35 18.40 3.4M
2023-08-23 18.69 18.98 18.35 18.50 5.0M
2023-08-22 18.17 18.71 18.17 18.71 4.5M
2023-08-21 18.00 18.60 18.00 18.15 2.6M
2023-08-18 18.75 18.85 18.14 18.15 3.7M
2023-08-17 18.41 18.93 18.15 18.74 4.2M
2023-08-16 18.80 18.80 18.40 18.43 2.7M
2023-08-15 19.14 19.24 18.66 18.82 2.7M
2023-08-14 18.50 19.14 18.37 19.11 4.0M
2023-08-11 19.49 19.49 18.67 18.73 5.7M
2023-08-10 19.25 19.55 19.22 19.48 2.8M
2023-08-09 19.58 19.76 19.22 19.33 4.2M
2023-08-08 20.03 20.27 19.55 19.59 5.2M
2023-08-07 19.90 20.31 19.86 20.20 3.3M
2023-08-04 19.86 20.19 19.86 20.02 4.1M
2023-08-03 20.30 20.46 20.00 20.00 4.4M
2023-08-02 20.56 20.56 20.15 20.25 4.5M
2023-08-01 20.46 20.79 19.66 20.78 8.1M
2023-07-31 21.12 21.18 20.50 20.50 7.1M
2023-07-28 21.31 21.42 20.80 21.12 5.6M
2023-07-27 21.38 21.75 21.10 21.45 7.2M
2023-07-26 20.91 21.70 20.60 21.68 12.4M
2023-07-25 20.89 20.97 20.26 20.58 6.9M
2023-07-24 21.33 21.33 20.03 20.59 8.0M
2023-07-21 21.01 21.50 20.78 21.33 6.0M
2023-07-20 21.53 21.85 21.19 21.19 8.2M
2023-07-19 22.00 22.35 21.47 21.50 10.8M
2023-07-18 23.01 23.19 21.85 22.20 14.9M
2023-07-17 23.81 25.00 23.20 23.29 16.7M
2023-07-14 25.06 25.34 24.11 24.12 17.7M
2023-07-13 24.40 25.60 23.60 25.46 23.9M
2023-07-12 23.86 26.18 23.67 25.05 32.1M
2023-07-11 24.00 24.25 23.06 24.05 21.7M
2023-07-10 23.99 25.37 23.76 24.16 37.9M
2023-07-07 21.30 23.77 20.86 23.77 24.0M
2023-07-06 23.00 23.01 20.70 21.61 18.5M
2023-07-05 22.64 24.20 22.64 23.00 17.6M
2023-07-04 22.20 24.30 21.66 22.51 16.7M
2023-07-03 23.20 23.20 22.17 22.42 12.7M
2023-06-30 22.00 23.32 21.46 23.30 21.6M
2023-06-29 22.00 22.60 21.77 22.36 14.7M
2023-06-28 23.49 23.59 21.72 22.55 23.5M
2023-06-27 20.81 22.88 20.81 22.88 7.7M
2023-06-26 21.81 22.33 20.68 20.80 9.9M
2023-06-21 22.00 22.50 21.30 21.47 11.7M
2023-06-20 21.21 22.81 21.21 22.10 18.0M
2023-06-19 21.62 22.38 21.31 21.67 18.5M
2023-06-16 23.38 23.69 21.30 21.57 27.8M
2023-06-15 20.30 22.18 20.26 22.18 8.7M
2023-06-14 19.77 20.32 19.65 20.16 8.1M
2023-06-13 19.05 19.90 18.85 19.80 7.7M
2023-06-12 18.87 19.30 18.63 19.05 4.3M
2023-06-09 18.88 18.89 18.36 18.78 4.1M
2023-06-08 19.08 19.20 18.55 18.81 4.4M
2023-06-07 18.99 19.46 18.79 19.29 4.1M
2023-06-06 19.77 19.85 19.05 19.11 5.9M
2023-06-05 19.77 19.89 19.50 19.77 4.9M
2023-06-02 19.99 20.18 19.71 19.77 5.9M
2023-06-01 19.91 20.29 19.55 20.10 10.5M
2023-05-31 19.26 20.50 18.99 19.77 10.9M
2023-05-30 19.28 19.29 18.40 19.10 7.1M
2023-05-29 19.56 19.72 19.09 19.38 5.6M
2023-05-26 19.51 19.70 19.12 19.51 5.7M
2023-05-25 20.14 20.37 19.31 19.73 9.0M
2023-05-24 19.42 20.50 19.42 20.20 12.0M
2023-05-23 19.81 20.03 19.40 19.40 5.9M
2023-05-22 19.62 20.45 19.56 20.00 7.8M
2023-05-19 19.93 20.14 19.72 19.84 6.7M
2023-05-18 20.05 20.33 19.71 19.92 12.1M
2023-05-17 19.24 20.29 19.24 20.14 17.3M
2023-05-16 18.91 20.14 18.91 19.50 19.2M
2023-05-15 16.88 18.69 16.88 18.69 5.9M
2023-05-12 17.20 17.40 16.90 16.99 3.1M
2023-05-11 18.16 18.20 17.22 17.27 6.5M
2023-05-10 18.05 18.30 17.82 17.99 3.8M
2023-05-09 18.67 18.82 18.10 18.14 6.5M
2023-05-08 19.10 19.63 18.54 18.91 6.6M
2023-05-05 18.98 19.40 18.82 19.19 6.1M
2023-05-04 18.61 19.35 18.41 19.10 7.0M
2023-04-28 18.07 18.98 18.07 18.80 6.1M
2023-04-27 18.07 18.65 17.62 18.25 6.7M
2023-04-26 17.84 19.19 17.70 18.22 10.5M
2023-04-25 18.27 18.42 17.51 17.68 7.8M
2023-04-24 19.41 19.63 18.18 18.41 12.8M
2023-04-21 20.99 21.20 19.22 19.91 17.6M
2023-04-20 19.20 21.20 19.10 20.77 21.8M
2023-04-19 19.08 19.88 19.06 19.48 9.8M
2023-04-18 19.40 19.65 19.01 19.29 9.9M
2023-04-17 19.18 19.99 18.91 19.76 15.8M
2023-04-14 18.74 19.30 18.43 19.25 11.5M
2023-04-13 18.65 19.67 18.60 18.95 14.7M
2023-04-12 18.29 18.64 18.29 18.58 5.2M
2023-04-11 18.31 18.61 17.96 18.21 4.9M
2023-04-10 18.85 18.96 17.88 18.32 9.6M
2023-04-07 18.48 19.15 18.31 19.03 9.8M
2023-04-06 18.61 18.61 18.12 18.27 7.6M
2023-04-04 19.13 19.28 18.60 18.81 7.5M
2023-04-03 19.05 19.33 18.85 19.25 8.9M
2023-03-31 18.69 19.26 18.51 19.17 7.9M
2023-03-30 18.85 18.92 18.12 18.81 8.0M
2023-03-29 18.80 19.13 18.73 18.81 6.9M
2023-03-28 19.55 19.55 18.71 18.98 12.7M
2023-03-27 18.46 19.79 18.40 19.55 19.1M
2023-03-24 18.30 18.55 18.04 18.45 8.5M
2023-03-23 18.12 18.18 17.84 18.18 5.6M
2023-03-22 18.05 18.19 17.83 18.19 6.1M
2023-03-21 17.30 17.97 17.20 17.97 6.6M
2023-03-20 17.68 17.82 17.30 17.38 5.5M
2023-03-17 17.26 17.73 17.26 17.60 7.4M
2023-03-16 17.71 17.76 17.12 17.12 8.3M
2023-03-15 18.25 18.42 17.70 17.82 9.4M
2023-03-14 18.56 18.70 18.30 18.30 7.9M
2023-03-13 18.49 18.78 18.29 18.78 8.7M
2023-03-10 18.58 18.75 18.25 18.29 6.8M
2023-03-09 18.77 18.85 18.20 18.51 8.1M
2023-03-08 18.28 19.11 18.23 18.78 8.2M
2023-03-07 19.60 19.96 18.44 18.48 14.0M
2023-03-06 19.28 19.75 19.26 19.65 8.4M
2023-03-03 19.80 20.06 19.22 19.44 14.8M
2023-03-02 19.57 20.59 19.44 20.16 24.5M
2023-03-01 19.37 20.03 19.26 19.62 20.4M
2023-02-28 18.66 19.78 18.50 19.64 20.1M
2023-02-27 18.40 18.85 18.15 18.65 9.5M
2023-02-24 18.59 18.86 18.38 18.61 8.4M
2023-02-23 19.38 19.39 18.51 18.88 16.6M
2023-02-22 19.17 19.98 19.01 19.49 22.1M
2023-02-21 18.68 19.02 18.43 18.95 14.2M
2023-02-20 18.06 18.75 17.60 18.73 15.7M
2023-02-17 18.56 18.79 17.94 18.08 17.6M
2023-02-16 19.63 19.84 18.67 18.82 28.7M
2023-02-15 19.68 20.44 19.22 20.27 35.0M
2023-02-14 22.61 23.30 19.81 19.87 53.8M
2023-02-13 21.30 21.68 20.88 21.68 16.3M
2023-02-10 17.85 19.71 17.80 19.71 15.5M
2023-02-09 17.65 18.11 17.31 17.92 18.3M
2023-02-08 18.18 18.20 17.07 17.65 26.5M
2023-02-07 18.60 19.18 18.23 18.75 34.5M
2023-02-06 17.99 18.80 17.76 18.18 22.4M
2023-02-03 17.97 18.69 17.41 18.32 32.0M
2023-02-02 17.73 19.56 17.53 18.06 45.4M
2023-02-01 17.23 18.18 16.91 17.93 41.2M
2023-01-31 19.29 19.29 17.62 17.62 50.6M
2023-01-30 19.58 19.58 18.60 19.58 25.6M
2023-01-20 17.80 17.80 17.80 17.80 6.5M
2023-01-19 14.83 16.18 14.65 16.18 14.7M
2023-01-18 14.65 14.89 14.48 14.71 5.5M
2023-01-17 15.08 15.08 14.53 14.64 5.0M
2023-01-16 14.89 15.15 14.84 14.95 3.8M
2023-01-13 15.03 15.10 14.72 14.89 3.9M
2023-01-12 14.83 15.14 14.59 14.99 5.8M
2023-01-11 15.22 15.22 14.73 14.75 6.2M
2023-01-10 15.24 15.43 15.06 15.15 4.7M
2023-01-09 15.35 15.85 15.15 15.24 6.5M
2023-01-06 15.48 15.73 15.31 15.35 7.9M
2023-01-05 15.17 15.60 15.03 15.48 8.7M
2023-01-04 14.82 15.38 14.76 15.18 8.3M
2023-01-03 14.09 14.91 14.05 14.79 7.2M