远大智能

002689
🏛️ 中国 →
4.02
最后更新: 2025-09-30
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
2025-09-30 4.08 4.09 4.01 4.02 18.0M
2025-09-29 4.05 4.09 3.93 4.07 23.1M
2025-09-26 4.07 4.10 3.98 4.01 24.0M
2025-09-25 4.21 4.27 4.07 4.07 31.9M
2025-09-24 4.18 4.22 4.10 4.22 25.8M
2025-09-23 4.32 4.32 4.09 4.18 37.0M
2025-09-22 4.27 4.34 4.22 4.31 26.6M
2025-09-19 4.42 4.45 4.26 4.29 44.0M
2025-09-18 4.42 4.65 4.38 4.45 82.1M
2025-09-17 4.43 4.43 4.35 4.43 31.9M
2025-09-16 4.25 4.44 4.25 4.42 47.2M
2025-09-15 4.24 4.31 4.22 4.26 17.9M
2025-09-12 4.33 4.34 4.26 4.27 21.9M
2025-09-11 4.28 4.34 4.21 4.34 27.0M
2025-09-10 4.29 4.32 4.23 4.28 22.6M
2025-09-09 4.36 4.36 4.26 4.29 33.2M
2025-09-08 4.26 4.34 4.24 4.33 36.9M
2025-09-05 4.15 4.27 4.12 4.27 33.4M
2025-09-04 4.19 4.26 4.06 4.15 34.0M
2025-09-03 4.27 4.32 4.15 4.16 38.8M
2025-09-02 4.22 4.33 4.10 4.28 49.9M
2025-09-01 4.15 4.22 4.14 4.22 38.2M
2025-08-29 4.13 4.18 4.11 4.14 35.8M
2025-08-28 4.07 4.16 3.94 4.13 36.5M
2025-08-27 4.24 4.26 4.07 4.07 32.4M
2025-08-26 4.18 4.25 4.14 4.23 33.7M
2025-08-25 4.22 4.28 4.14 4.18 41.8M
2025-08-22 4.23 4.23 4.14 4.21 28.4M
2025-08-21 4.22 4.24 4.16 4.24 31.4M
2025-08-20 4.21 4.22 4.16 4.22 24.8M
2025-08-19 4.13 4.23 4.09 4.20 35.3M
2025-08-18 4.11 4.18 4.10 4.14 30.4M
2025-08-15 4.05 4.12 4.04 4.08 22.9M
2025-08-14 4.23 4.24 4.03 4.06 32.5M
2025-08-13 4.13 4.25 4.10 4.20 41.3M
2025-08-12 4.20 4.21 4.12 4.13 20.6M
2025-08-11 4.19 4.23 4.17 4.19 26.7M
2025-08-08 4.16 4.33 4.12 4.19 44.6M
2025-08-07 4.30 4.35 4.17 4.19 45.8M
2025-08-06 4.08 4.25 4.08 4.25 55.5M
2025-08-05 4.07 4.11 4.05 4.08 21.2M
2025-08-04 3.97 4.07 3.95 4.07 22.8M
2025-08-01 3.92 4.00 3.91 4.00 15.8M
2025-07-31 3.96 4.00 3.91 3.92 15.4M
2025-07-30 4.02 4.03 3.94 3.97 17.5M
2025-07-29 4.06 4.07 3.99 4.03 17.3M
2025-07-28 4.07 4.10 4.05 4.08 20.6M
2025-07-25 4.02 4.08 3.98 4.07 22.7M
2025-07-24 3.98 4.02 3.97 4.02 17.4M
2025-07-23 4.02 4.04 3.98 3.99 22.5M
2025-07-22 4.11 4.11 4.02 4.03 31.3M
2025-07-21 4.08 4.12 4.05 4.11 30.4M
2025-07-18 4.06 4.13 4.01 4.05 28.3M
2025-07-17 4.04 4.06 4.00 4.05 30.9M
2025-07-16 3.99 4.06 3.93 4.03 45.0M
2025-07-15 4.04 4.25 4.00 4.01 75.6M
2025-07-14 3.86 3.95 3.85 3.92 31.0M
2025-07-11 3.85 3.88 3.81 3.86 21.6M
2025-07-10 3.83 3.85 3.81 3.85 13.5M
2025-07-09 3.85 3.88 3.82 3.83 17.1M
2025-07-08 3.82 3.85 3.79 3.85 16.1M
2025-07-07 3.78 3.82 3.76 3.82 12.0M
2025-07-04 3.82 3.84 3.77 3.78 16.7M
2025-07-03 3.83 3.85 3.80 3.84 13.7M
2025-07-02 3.83 3.85 3.80 3.83 12.8M
2025-07-01 3.87 3.88 3.80 3.84 15.9M
2025-06-30 3.84 3.87 3.83 3.87 18.9M
2025-06-27 3.83 3.86 3.82 3.84 19.0M
2025-06-26 3.83 3.88 3.81 3.83 28.2M
2025-06-25 3.84 3.85 3.77 3.84 47.2M
2025-06-24 3.67 4.03 3.65 3.89 74.3M
2025-06-23 3.55 3.68 3.52 3.66 13.0M
2025-06-20 3.59 3.65 3.57 3.57 9.4M
2025-06-19 3.70 3.72 3.60 3.61 14.1M
2025-06-18 3.73 3.74 3.67 3.73 10.9M
2025-06-17 3.70 3.74 3.69 3.72 11.7M
2025-06-16 3.68 3.73 3.65 3.68 9.4M
2025-06-13 3.81 3.83 3.67 3.68 20.1M
2025-06-12 3.81 3.85 3.77 3.81 14.0M
2025-06-11 3.78 3.83 3.76 3.81 11.9M
2025-06-10 3.87 3.87 3.71 3.78 17.8M
2025-06-09 3.79 3.85 3.78 3.84 14.2M
2025-06-06 3.84 3.85 3.77 3.80 13.7M
2025-06-05 3.79 3.84 3.74 3.84 16.8M
2025-06-04 3.78 3.82 3.77 3.79 13.7M
2025-06-03 3.74 3.82 3.72 3.78 14.0M
2025-05-30 3.90 3.90 3.74 3.76 28.1M
2025-05-29 3.85 3.91 3.83 3.91 24.0M
2025-05-28 3.85 3.90 3.82 3.84 16.4M
2025-05-27 3.89 3.90 3.83 3.88 14.0M
2025-05-26 3.79 3.90 3.78 3.89 19.2M
2025-05-23 3.88 3.91 3.79 3.80 25.0M
2025-05-22 3.95 4.03 3.89 3.90 30.2M
2025-05-21 4.03 4.03 3.94 3.95 27.3M
2025-05-20 4.02 4.06 3.94 4.04 35.5M
2025-05-19 3.94 4.06 3.87 4.03 55.9M
2025-05-16 3.92 4.00 3.92 3.93 37.6M
2025-05-15 4.03 4.04 3.91 3.92 49.2M
2025-05-14 4.04 4.10 3.98 4.06 70.9M
2025-05-13 4.20 4.36 4.10 4.13 111.7M
2025-05-12 4.22 4.44 4.18 4.31 172.1M
2025-05-09 3.68 4.04 3.60 4.04 43.8M
2025-05-08 3.59 3.70 3.58 3.67 22.6M
2025-05-07 3.60 3.63 3.54 3.59 23.3M
2025-05-06 3.44 3.57 3.44 3.57 22.6M
2025-04-30 3.38 3.43 3.35 3.41 12.6M
2025-04-29 3.28 3.38 3.26 3.35 12.3M
2025-04-28 3.35 3.37 3.26 3.29 18.0M
2025-04-25 3.38 3.43 3.34 3.38 12.7M
2025-04-24 3.48 3.49 3.37 3.39 17.4M
2025-04-23 3.40 3.50 3.40 3.49 23.3M
2025-04-22 3.43 3.44 3.37 3.40 12.8M
2025-04-21 3.39 3.44 3.34 3.43 13.7M
2025-04-18 3.34 3.48 3.33 3.40 19.5M
2025-04-17 3.31 3.42 3.31 3.36 16.9M
2025-04-16 3.40 3.56 3.30 3.36 26.8M
2025-04-15 3.45 3.46 3.37 3.41 13.9M
2025-04-14 3.38 3.48 3.38 3.43 17.9M
2025-04-11 3.27 3.39 3.25 3.35 18.0M
2025-04-10 3.30 3.40 3.30 3.34 25.5M
2025-04-09 3.12 3.29 2.88 3.25 30.9M
2025-04-08 3.15 3.30 3.05 3.15 34.9M
2025-04-07 3.50 3.51 3.34 3.34 16.7M
2025-04-03 3.70 3.77 3.67 3.71 12.7M
2025-04-02 3.70 3.78 3.69 3.74 12.6M
2025-04-01 3.75 3.78 3.71 3.71 16.0M
2025-03-31 3.73 3.76 3.59 3.68 28.5M
2025-03-28 3.89 3.90 3.78 3.78 21.1M
2025-03-27 3.95 3.97 3.87 3.88 17.1M
2025-03-26 3.89 4.03 3.85 3.97 20.3M
2025-03-25 3.93 4.00 3.87 3.91 22.6M
2025-03-24 4.19 4.20 3.82 3.96 50.1M
2025-03-21 4.44 4.44 4.21 4.21 43.4M
2025-03-20 4.42 4.50 4.37 4.43 29.3M
2025-03-19 4.50 4.52 4.40 4.44 33.0M
2025-03-18 4.51 4.63 4.46 4.50 48.3M
2025-03-17 4.43 4.57 4.40 4.52 43.4M
2025-03-14 4.40 4.46 4.36 4.45 35.2M
2025-03-13 4.54 4.55 4.33 4.40 50.0M
2025-03-12 4.72 4.76 4.54 4.55 78.2M
2025-03-11 4.40 4.70 4.37 4.70 101.4M
2025-03-10 4.35 4.60 4.35 4.52 70.7M
2025-03-07 4.48 4.48 4.32 4.35 52.8M
2025-03-06 4.36 4.54 4.34 4.49 77.8M
2025-03-05 4.33 4.44 4.27 4.39 87.4M
2025-03-04 4.15 4.60 4.15 4.51 126.3M
2025-03-03 4.28 4.32 4.14 4.18 47.5M
2025-02-28 4.48 4.55 4.25 4.28 75.2M
2025-02-27 4.67 4.79 4.45 4.50 151.5M
2025-02-26 4.28 4.64 4.23 4.64 52.0M
2025-02-25 4.07 4.36 4.03 4.22 77.0M
2025-02-24 4.09 4.18 4.05 4.13 34.7M
2025-02-21 4.15 4.18 4.07 4.13 36.5M
2025-02-20 4.20 4.22 4.11 4.16 47.0M
2025-02-19 3.97 4.21 3.96 4.19 73.2M
2025-02-18 4.11 4.14 3.95 3.98 35.6M
2025-02-17 3.93 4.12 3.91 4.10 44.7M
2025-02-14 4.02 4.05 3.91 3.93 35.8M
2025-02-13 4.09 4.14 4.03 4.03 35.5M
2025-02-12 4.05 4.20 4.02 4.11 47.0M
2025-02-11 4.07 4.14 4.00 4.06 42.0M
2025-02-10 4.05 4.08 3.97 4.07 48.7M
2025-02-07 3.98 4.07 3.94 4.04 62.3M
2025-02-06 3.86 3.98 3.78 3.98 62.0M
2025-02-05 3.65 3.88 3.64 3.86 58.4M
2025-01-27 3.78 3.81 3.61 3.62 29.3M
2025-01-24 3.72 3.79 3.64 3.77 40.3M
2025-01-23 3.87 3.93 3.73 3.73 56.3M
2025-01-22 4.00 4.01 3.80 3.84 64.9M
2025-01-21 3.97 4.23 3.91 4.13 87.5M
2025-01-20 4.25 4.28 4.01 4.02 128.0M
2025-01-17 3.64 4.02 3.60 4.02 31.7M
2025-01-16 3.65 3.77 3.59 3.65 35.4M
2025-01-15 3.71 3.74 3.60 3.64 40.6M
2025-01-14 3.48 3.68 3.39 3.67 46.4M
2025-01-13 3.33 3.52 3.23 3.44 40.4M
2025-01-10 3.41 3.63 3.41 3.41 56.9M
2025-01-09 3.46 3.60 3.38 3.50 67.5M
2025-01-08 3.35 3.50 3.20 3.38 50.9M
2025-01-07 3.14 3.33 3.14 3.32 29.3M
2025-01-06 3.15 3.21 3.06 3.13 25.0M
2025-01-03 3.46 3.50 3.21 3.22 31.0M
2025-01-02 3.48 3.57 3.42 3.46 27.3M