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
2025-09-26 26.99 27.46 26.74 27.28 5.7M
2025-09-25 26.64 27.57 26.64 26.99 7.0M
2025-09-24 25.49 26.77 25.43 26.73 6.2M
2025-09-23 26.24 26.30 25.20 25.70 5.9M
2025-09-22 26.21 26.47 26.06 26.36 2.9M
2025-09-19 26.57 26.78 26.10 26.19 5.2M
2025-09-18 27.08 27.50 26.32 26.62 8.2M
2025-09-17 26.73 27.16 26.55 27.09 5.6M
2025-09-16 26.50 26.87 26.08 26.84 4.6M
2025-09-15 26.61 26.93 26.40 26.55 3.6M
2025-09-12 27.05 27.24 26.67 26.75 4.7M
2025-09-11 26.78 27.00 26.23 26.99 5.2M
2025-09-10 26.68 27.26 26.33 26.80 4.2M
2025-09-09 26.98 27.18 26.50 26.60 5.1M
2025-09-08 26.36 27.30 26.16 27.12 7.8M
2025-09-05 25.86 26.35 25.72 26.30 5.4M
2025-09-04 26.12 26.27 25.36 25.74 6.5M
2025-09-03 27.04 27.11 26.03 26.11 8.7M
2025-09-02 28.16 28.16 26.59 27.02 12.2M
2025-09-01 28.40 28.80 27.78 28.02 11.7M
2025-08-29 29.00 29.00 28.11 28.38 13.7M
2025-08-28 30.50 30.50 28.46 29.40 27.6M
2025-08-27 27.67 29.92 27.67 29.92 16.4M
2025-08-26 26.65 27.68 26.64 27.20 9.6M
2025-08-25 26.83 27.08 26.41 26.73 7.9M
2025-08-22 26.38 26.64 26.33 26.63 6.2M
2025-08-21 26.91 27.14 26.25 26.42 7.1M
2025-08-20 26.41 26.69 26.19 26.65 6.0M
2025-08-19 26.54 26.70 26.31 26.60 6.7M
2025-08-18 26.60 27.16 26.23 26.56 9.7M
2025-08-15 25.37 26.50 25.35 26.50 10.5M
2025-08-14 26.00 26.15 25.43 25.44 6.5M
2025-08-13 25.87 26.07 25.66 25.93 7.3M
2025-08-12 25.93 26.00 25.69 25.80 4.9M
2025-08-11 25.70 26.11 25.61 25.97 5.7M
2025-08-08 26.10 26.30 25.81 25.81 6.5M
2025-08-07 26.53 26.60 26.03 26.10 7.6M
2025-08-06 26.38 26.90 26.06 26.55 10.7M
2025-08-05 27.01 27.16 26.13 26.26 11.9M
2025-08-04 27.39 27.50 26.42 26.72 14.1M
2025-08-01 27.00 27.45 26.10 26.91 19.9M
2025-07-31 24.95 26.18 24.82 25.80 19.3M
2025-07-30 24.49 26.00 24.11 25.40 18.0M
2025-07-29 24.60 24.73 24.32 24.53 4.2M
2025-07-28 24.84 24.92 24.62 24.66 5.0M
2025-07-25 24.82 24.88 24.48 24.83 5.2M
2025-07-24 24.26 24.82 24.18 24.67 6.8M
2025-07-23 24.37 24.67 23.89 24.26 8.1M
2025-07-22 25.01 25.66 24.16 24.33 13.3M
2025-07-21 23.74 24.62 23.58 24.15 8.8M
2025-07-18 23.88 24.33 23.67 23.74 8.2M
2025-07-17 24.36 24.36 23.41 23.74 13.6M
2025-07-16 25.02 25.17 24.64 24.80 5.7M
2025-07-15 24.61 24.95 24.26 24.81 6.4M
2025-07-14 24.25 25.16 24.13 24.79 7.8M
2025-07-11 24.16 24.38 24.00 24.23 3.4M
2025-07-10 24.35 24.42 24.06 24.20 2.9M
2025-07-09 24.54 24.79 24.28 24.30 3.8M
2025-07-08 24.31 24.53 24.11 24.50 3.7M
2025-07-07 24.19 24.35 23.96 24.32 2.5M
2025-07-04 24.45 24.50 24.05 24.16 3.4M
2025-07-03 23.92 24.76 23.92 24.45 4.4M
2025-07-02 24.28 24.35 23.79 23.93 3.3M
2025-07-01 24.53 24.53 24.20 24.32 3.7M
2025-06-30 24.38 24.56 24.26 24.45 4.1M
2025-06-27 24.15 24.39 23.93 24.22 4.2M
2025-06-26 24.10 24.43 23.93 24.11 4.7M
2025-06-25 23.95 24.13 23.73 24.10 4.9M
2025-06-24 22.95 24.18 22.86 23.95 7.1M
2025-06-23 22.42 22.92 22.39 22.87 3.2M
2025-06-20 23.08 23.18 22.60 22.61 3.0M
2025-06-19 23.21 23.62 22.93 23.07 3.3M
2025-06-18 23.10 23.25 22.83 23.25 2.4M
2025-06-17 23.60 23.64 23.07 23.19 3.1M
2025-06-16 23.26 23.61 23.26 23.56 2.7M
2025-06-13 23.70 23.77 23.26 23.40 3.7M
2025-06-12 23.87 24.06 23.73 23.79 3.1M
2025-06-11 23.74 24.00 23.56 23.90 3.1M
2025-06-10 24.30 24.30 23.41 23.72 6.4M
2025-06-09 24.77 24.91 24.21 24.33 5.8M
2025-06-06 24.42 24.74 24.22 24.53 5.6M
2025-06-05 24.40 24.92 24.16 24.63 11.4M
2025-06-04 23.77 24.27 23.77 23.90 3.9M
2025-06-03 23.28 23.80 23.28 23.75 3.0M
2025-05-30 23.82 23.96 23.28 23.55 4.2M
2025-05-29 23.40 24.05 23.39 23.97 5.0M
2025-05-28 23.37 23.75 23.21 23.36 3.6M
2025-05-27 23.56 23.56 23.15 23.29 2.9M
2025-05-26 23.35 23.66 23.31 23.56 2.8M
2025-05-23 23.41 24.10 23.21 23.40 4.6M
2025-05-22 23.68 23.96 23.50 23.52 3.5M
2025-05-21 24.18 24.18 23.55 23.80 4.4M
2025-05-20 24.01 24.27 23.63 24.21 4.7M
2025-05-19 24.22 24.80 23.92 24.01 5.9M
2025-05-16 23.71 24.18 23.63 23.91 4.4M
2025-05-15 24.59 24.60 23.79 23.83 6.3M
2025-05-14 24.69 25.17 24.40 24.73 7.2M
2025-05-13 25.29 25.35 24.63 24.76 5.7M
2025-05-12 25.11 25.35 24.82 25.07 5.3M
2025-05-09 25.27 25.27 24.65 24.90 5.5M
2025-05-08 25.04 25.37 24.90 25.20 7.3M
2025-05-07 25.71 25.88 24.95 25.27 9.0M
2025-05-06 25.39 25.80 25.20 25.45 10.7M
2025-04-30 24.50 25.46 24.26 25.16 9.6M
2025-04-29 23.89 24.78 23.55 24.44 8.3M
2025-04-28 24.53 24.99 23.88 24.05 9.0M
2025-04-25 24.95 25.27 24.00 24.54 15.2M
2025-04-24 23.59 24.01 23.13 23.50 8.9M
2025-04-23 23.23 23.96 23.11 23.68 7.7M
2025-04-22 23.18 23.30 22.86 23.06 4.7M
2025-04-21 22.16 23.25 22.10 23.18 6.3M
2025-04-18 22.33 22.65 22.17 22.37 3.7M
2025-04-17 22.00 23.35 22.00 22.44 7.8M
2025-04-16 22.82 22.93 21.90 22.29 6.4M
2025-04-15 22.90 23.26 22.54 23.07 6.4M
2025-04-14 23.26 23.40 22.70 22.86 7.8M
2025-04-11 22.85 23.45 22.67 23.03 8.6M
2025-04-10 22.85 23.66 22.74 23.02 13.9M
2025-04-09 19.79 22.19 19.08 22.19 14.4M
2025-04-08 21.81 22.14 20.17 20.17 15.1M
2025-04-07 23.06 23.60 22.41 22.41 4.7M
2025-04-03 25.02 25.30 24.51 24.90 4.8M
2025-04-02 24.90 25.45 24.71 25.30 4.6M
2025-04-01 25.18 25.52 24.78 24.92 5.7M
2025-03-31 24.64 25.60 24.23 25.02 8.3M
2025-03-28 24.99 25.15 24.67 24.75 3.4M
2025-03-27 25.19 25.43 24.77 24.99 4.9M
2025-03-26 25.49 25.80 25.00 25.21 5.3M
2025-03-25 26.13 26.13 25.30 25.42 4.6M
2025-03-24 26.64 26.66 25.41 25.93 7.4M
2025-03-21 27.12 27.52 26.09 26.29 10.3M
2025-03-20 27.35 27.85 27.12 27.54 7.2M
2025-03-19 28.85 28.85 27.37 27.53 13.6M
2025-03-18 28.60 29.77 28.26 29.10 14.4M
2025-03-17 28.00 28.76 27.51 28.21 8.7M
2025-03-14 27.58 28.10 27.21 27.83 6.4M
2025-03-13 28.20 28.46 27.36 27.74 7.3M
2025-03-12 28.36 28.80 28.00 28.32 6.8M
2025-03-11 28.09 28.43 27.62 28.21 7.3M
2025-03-10 28.39 28.70 28.03 28.37 7.3M
2025-03-07 28.51 29.35 28.30 28.67 12.9M
2025-03-06 29.41 30.88 28.88 29.06 21.2M
2025-03-05 29.50 30.20 28.30 29.12 15.3M
2025-03-04 28.05 30.10 28.00 29.63 15.3M
2025-03-03 27.49 29.28 27.12 28.45 12.9M
2025-02-28 28.60 29.48 27.61 27.77 12.4M
2025-02-27 28.61 29.16 27.80 28.62 13.5M
2025-02-26 28.11 29.50 28.11 28.87 15.6M
2025-02-25 26.88 29.30 26.77 28.30 16.3M
2025-02-24 27.00 28.23 26.73 27.46 15.8M
2025-02-21 26.10 28.09 25.80 27.31 22.0M
2025-02-20 26.71 27.83 25.54 26.12 29.6M
2025-02-19 24.20 26.64 24.08 26.64 19.0M
2025-02-18 23.60 25.07 23.50 24.22 20.5M
2025-02-17 24.00 24.20 23.41 23.68 14.0M
2025-02-14 23.31 24.19 23.31 23.97 15.0M
2025-02-13 23.52 24.57 23.25 23.56 21.2M
2025-02-12 22.80 23.60 22.80 23.46 15.2M
2025-02-11 23.47 23.49 22.50 22.78 20.6M
2025-02-10 21.80 23.47 21.80 23.47 15.2M
2025-02-07 21.31 21.85 21.06 21.34 17.6M
2025-02-06 21.21 21.55 20.87 21.46 23.1M
2025-02-05 20.70 21.53 20.46 21.15 31.5M
2025-01-27 20.31 20.70 19.94 20.70 19.1M
2025-01-24 17.97 18.85 17.97 18.82 7.1M
2025-01-23 18.28 18.45 18.06 18.07 4.6M
2025-01-22 18.17 18.34 18.06 18.18 2.9M
2025-01-21 18.28 18.37 17.98 18.30 3.4M
2025-01-20 17.93 18.33 17.91 18.17 4.5M
2025-01-17 17.75 17.96 17.61 17.86 3.5M
2025-01-16 17.98 18.14 17.58 17.78 4.5M
2025-01-15 18.01 18.25 17.80 17.87 4.7M
2025-01-14 17.07 18.21 17.07 18.14 7.0M
2025-01-13 16.84 17.15 16.52 17.03 2.8M
2025-01-10 17.40 17.56 17.00 17.00 3.6M
2025-01-09 17.44 17.71 17.31 17.43 4.6M
2025-01-08 17.68 17.77 16.84 17.47 5.3M
2025-01-07 17.45 17.79 17.39 17.73 4.1M
2025-01-06 17.25 17.75 16.88 17.51 4.7M
2025-01-03 17.88 18.43 17.30 17.39 6.4M
2025-01-02 18.48 18.48 17.43 17.63 4.4M