远东传动

002406
🏛️ 中国 →
7.76
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
09:30 7.83 7.92 7.80 7.87 1,111.4K
09:35 7.86 7.89 7.86 7.88 630.7K
09:40 7.88 7.88 7.84 7.85 434.0K
09:45 7.84 7.85 7.82 7.85 539.8K
09:50 7.85 7.85 7.83 7.84 291.1K
09:55 7.84 7.85 7.82 7.83 751.1K
10:00 7.83 7.83 7.81 7.82 310.2K
10:05 7.81 7.82 7.80 7.81 267.1K
10:10 7.81 7.82 7.80 7.81 261.6K
10:15 7.80 7.82 7.80 7.81 258.4K
10:20 7.82 7.82 7.81 7.81 210.9K
10:25 7.81 7.81 7.79 7.81 562.1K
10:30 7.81 7.81 7.79 7.80 103.2K
10:35 7.79 7.80 7.78 7.79 196.4K
10:40 7.78 7.79 7.77 7.78 418.9K
10:45 7.78 7.79 7.76 7.77 193.9K
10:50 7.77 7.79 7.76 7.79 183.9K
10:55 7.78 7.79 7.77 7.79 122.4K
11:00 7.78 7.79 7.78 7.79 267.5K
11:05 7.79 7.80 7.79 7.80 127.0K
11:10 7.79 7.81 7.79 7.81 192.0K
11:15 7.81 7.81 7.80 7.80 63.3K
11:20 7.80 7.81 7.79 7.80 128.8K
11:25 7.80 7.81 7.79 7.79 151.3K
13:00 7.79 7.80 7.78 7.78 233.8K
13:05 7.78 7.78 7.77 7.77 387.2K
13:10 7.77 7.79 7.77 7.78 137.0K
13:15 7.78 7.79 7.77 7.78 311.7K
13:20 7.79 7.79 7.78 7.78 114.1K
13:25 7.78 7.80 7.78 7.79 203.1K
13:30 7.80 7.80 7.78 7.78 376.4K
13:35 7.78 7.80 7.78 7.78 182.5K
13:40 7.79 7.80 7.79 7.80 162.5K
13:45 7.79 7.80 7.78 7.78 106.3K
13:50 7.79 7.79 7.78 7.78 123.3K
13:55 7.79 7.79 7.77 7.77 303.7K
14:00 7.78 7.79 7.77 7.78 183.4K
14:05 7.78 7.79 7.77 7.78 195.5K
14:10 7.79 7.79 7.77 7.78 129.2K
14:15 7.78 7.78 7.77 7.77 337.8K
14:20 7.78 7.79 7.77 7.78 187.5K
14:25 7.79 7.79 7.78 7.78 227.2K
14:30 7.79 7.79 7.77 7.78 168.6K
14:35 7.78 7.78 7.77 7.77 238.9K
14:40 7.77 7.78 7.77 7.78 200.3K
14:45 7.78 7.78 7.77 7.77 334.1K
14:50 7.78 7.78 7.76 7.76 887.6K
14:55 7.76 7.77 7.75 7.77 348.2K
15:40 7.76 7.76 7.76 7.76 174.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.82 7.92 7.75 7.76 14.0M
2025-09-29 7.73 7.81 7.60 7.80 19.3M
2025-09-26 7.70 8.00 7.63 7.77 24.4M
2025-09-25 7.92 7.97 7.71 7.72 25.6M
2025-09-24 7.87 7.96 7.81 7.95 16.7M
2025-09-23 7.99 8.01 7.77 7.92 25.3M
2025-09-22 7.98 8.08 7.95 8.02 18.7M
2025-09-19 8.26 8.27 7.98 8.02 31.4M
2025-09-18 8.22 8.49 8.10 8.22 57.3M
2025-09-17 8.15 8.25 8.08 8.22 30.4M
2025-09-16 7.95 8.14 7.95 8.14 27.2M
2025-09-15 8.00 8.12 7.93 7.98 26.6M
2025-09-12 7.98 8.25 7.90 8.02 46.4M
2025-09-11 7.77 7.95 7.68 7.94 22.2M
2025-09-10 7.83 7.91 7.77 7.79 15.2M
2025-09-09 7.97 8.01 7.84 7.87 19.8M
2025-09-08 7.93 8.02 7.87 7.97 20.0M
2025-09-05 7.73 7.92 7.64 7.92 25.1M
2025-09-04 7.80 7.88 7.59 7.72 24.6M
2025-09-03 8.07 8.14 7.75 7.80 26.8M
2025-09-02 8.20 8.22 7.88 8.08 38.9M
2025-09-01 8.31 8.42 8.15 8.18 32.5M
2025-08-29 8.34 8.43 8.22 8.24 32.1M
2025-08-28 8.42 8.51 8.02 8.38 60.4M
2025-08-27 8.76 8.99 8.40 8.41 67.0M
2025-08-26 8.56 8.90 8.50 8.75 64.3M
2025-08-25 8.64 8.75 8.50 8.66 57.0M
2025-08-22 8.62 8.82 8.60 8.64 43.7M
2025-08-21 8.88 8.89 8.59 8.62 59.6M
2025-08-20 8.68 8.94 8.60 8.91 64.8M
2025-08-19 8.78 8.90 8.58 8.79 58.8M
2025-08-18 8.64 8.91 8.62 8.78 64.9M
2025-08-15 8.52 8.69 8.52 8.60 45.5M
2025-08-14 8.99 9.06 8.51 8.55 66.4M
2025-08-13 8.35 9.18 8.34 8.83 105.5M
2025-08-12 8.52 8.55 8.35 8.37 45.1M
2025-08-11 8.51 8.67 8.50 8.56 45.9M
2025-08-08 8.50 8.65 8.41 8.42 45.0M
2025-08-07 8.73 8.83 8.53 8.55 70.1M
2025-08-06 8.66 9.01 8.64 8.72 109.1M
2025-08-05 8.59 8.75 8.50 8.65 95.5M
2025-08-04 7.95 8.70 7.93 8.50 98.7M
2025-08-01 8.24 8.24 8.01 8.02 62.6M
2025-07-31 7.91 8.62 7.80 8.30 113.5M
2025-07-30 8.25 8.28 7.87 7.95 70.1M
2025-07-29 8.07 8.35 7.92 8.24 93.3M
2025-07-28 7.94 8.26 7.86 8.08 112.1M
2025-07-25 7.54 7.91 7.50 7.85 92.5M
2025-07-24 7.48 7.56 7.46 7.54 20.7M
2025-07-23 7.59 7.59 7.46 7.49 29.0M
2025-07-22 7.69 7.69 7.54 7.60 35.2M
2025-07-21 7.64 7.70 7.58 7.70 51.6M
2025-07-18 7.50 7.68 7.39 7.63 65.3M
2025-07-17 7.42 7.49 7.36 7.48 26.0M
2025-07-16 7.34 7.45 7.33 7.42 24.6M
2025-07-15 7.39 7.43 7.25 7.33 21.0M
2025-07-14 7.33 7.44 7.31 7.42 20.9M
2025-07-11 7.30 7.36 7.25 7.33 17.5M
2025-07-10 7.28 7.35 7.24 7.32 19.3M
2025-07-09 7.35 7.52 7.30 7.32 28.9M
2025-07-08 7.41 7.47 7.38 7.47 15.7M
2025-07-07 7.39 7.42 7.35 7.41 12.8M
2025-07-04 7.50 7.51 7.38 7.40 22.0M
2025-07-03 7.49 7.55 7.47 7.51 16.3M
2025-07-02 7.60 7.66 7.45 7.51 26.1M
2025-07-01 7.61 7.64 7.51 7.59 28.5M
2025-06-30 7.42 7.76 7.38 7.63 41.9M
2025-06-27 7.44 7.48 7.38 7.40 28.3M
2025-06-26 7.36 7.60 7.32 7.41 48.6M
2025-06-25 7.25 7.41 7.20 7.37 38.9M
2025-06-24 7.14 7.26 7.11 7.25 29.1M
2025-06-23 6.76 7.16 6.76 7.13 36.9M
2025-06-20 6.89 6.94 6.79 6.85 18.8M
2025-06-19 7.06 7.09 6.87 6.90 24.5M
2025-06-18 7.12 7.12 7.03 7.08 16.3M
2025-06-17 7.12 7.15 7.07 7.14 17.2M
2025-06-16 7.08 7.17 7.07 7.12 15.9M
2025-06-13 7.34 7.34 7.10 7.12 37.1M
2025-06-12 7.36 7.53 7.33 7.38 27.1M
2025-06-11 7.36 7.57 7.34 7.44 33.8M
2025-06-10 7.71 7.71 7.23 7.32 59.8M
2025-06-09 7.70 7.72 7.67 7.71 22.8M
2025-06-06 7.79 7.81 7.65 7.69 27.8M
2025-06-05 7.69 7.83 7.61 7.83 35.9M
2025-06-04 7.70 7.74 7.66 7.71 33.3M
2025-06-03 7.72 7.77 7.63 7.70 36.6M
2025-05-30 8.07 8.07 7.77 7.83 62.7M
2025-05-29 7.70 8.21 7.67 8.11 103.6M
2025-05-28 7.86 8.02 7.68 7.71 50.3M
2025-05-27 7.68 8.06 7.62 7.91 84.9M
2025-05-26 7.58 7.80 7.46 7.68 33.6M
2025-05-23 7.68 7.84 7.58 7.58 46.1M
2025-05-22 7.78 7.91 7.68 7.71 40.1M
2025-05-21 8.08 8.09 7.85 7.86 54.2M
2025-05-20 8.21 8.25 7.98 8.11 81.3M
2025-05-19 7.95 8.42 7.61 8.25 131.7M
2025-05-16 7.62 7.86 7.61 7.80 49.6M
2025-05-15 7.83 7.87 7.63 7.68 51.6M
2025-05-14 7.71 7.88 7.69 7.75 42.0M
2025-05-13 8.02 8.08 7.75 7.77 54.8M
2025-05-12 7.77 8.23 7.77 7.94 78.9M
2025-05-09 7.79 7.88 7.57 7.63 58.3M
2025-05-08 7.66 8.03 7.61 7.79 87.4M
2025-05-07 7.68 7.88 7.51 7.76 107.0M
2025-05-06 7.42 7.57 7.30 7.57 69.0M
2025-04-30 7.01 7.32 6.99 7.26 57.1M
2025-04-29 6.80 6.98 6.79 6.94 29.9M
2025-04-28 7.01 7.02 6.80 6.81 33.6M
2025-04-25 7.01 7.12 6.92 7.02 41.5M
2025-04-24 7.16 7.22 6.98 6.98 61.0M
2025-04-23 6.87 7.27 6.87 7.17 98.4M
2025-04-22 6.82 6.89 6.76 6.83 29.9M
2025-04-21 6.68 6.87 6.63 6.85 31.0M
2025-04-18 6.66 6.76 6.57 6.71 27.1M
2025-04-17 6.65 6.80 6.63 6.68 29.2M
2025-04-16 6.86 6.94 6.61 6.72 45.4M
2025-04-15 6.90 6.98 6.80 6.92 44.2M
2025-04-14 6.85 6.99 6.83 6.88 50.1M
2025-04-11 6.55 6.81 6.53 6.75 57.6M
2025-04-10 6.65 6.84 6.60 6.65 71.1M
2025-04-09 6.25 6.63 5.73 6.53 87.5M
2025-04-08 6.33 6.49 6.02 6.20 85.0M
2025-04-07 6.79 6.92 6.65 6.65 21.9M
2025-04-03 7.49 7.63 7.34 7.39 54.2M
2025-04-02 7.65 7.74 7.55 7.62 52.8M
2025-04-01 7.67 7.80 7.57 7.62 59.8M
2025-03-31 7.77 7.86 7.42 7.66 90.5M
2025-03-28 7.84 8.28 7.83 7.93 99.7M
2025-03-27 8.40 8.47 7.89 7.89 128.6M
2025-03-26 8.22 8.78 8.13 8.34 175.3M
2025-03-25 9.07 9.45 8.81 8.81 159.3M
2025-03-24 10.40 10.52 9.79 9.79 59.4M
2025-03-21 10.88 10.88 10.18 10.88 341.4M
2025-03-20 9.50 9.89 9.49 9.89 44.8M
2025-03-19 8.17 8.99 7.95 8.99 179.0M
2025-03-18 7.80 8.17 7.80 8.17 110.9M
2025-03-17 7.65 7.93 7.53 7.78 89.3M
2025-03-14 7.48 7.53 7.31 7.50 58.1M
2025-03-13 7.72 7.85 7.36 7.48 114.2M
2025-03-12 7.10 7.77 7.10 7.77 53.9M
2025-03-11 6.97 7.06 6.94 7.06 29.1M
2025-03-10 7.17 7.18 7.03 7.08 29.8M
2025-03-07 7.17 7.30 7.05 7.13 44.7M
2025-03-06 7.14 7.30 7.10 7.22 49.9M
2025-03-05 7.14 7.19 7.02 7.16 45.7M
2025-03-04 6.88 7.21 6.88 7.16 69.7M
2025-03-03 7.53 7.72 6.89 6.99 117.4M
2025-02-28 8.38 8.58 7.56 7.56 190.6M
2025-02-27 7.30 7.99 7.30 7.99 55.2M
2025-02-26 7.15 7.35 7.14 7.26 37.9M
2025-02-25 7.21 7.29 7.12 7.15 36.3M
2025-02-24 7.20 7.37 7.15 7.31 50.8M
2025-02-21 7.23 7.30 7.15 7.22 45.4M
2025-02-20 7.25 7.35 7.15 7.24 48.6M
2025-02-19 6.91 7.43 6.91 7.25 67.2M
2025-02-18 7.11 7.20 6.91 6.91 41.3M
2025-02-17 7.18 7.35 7.08 7.17 67.3M
2025-02-14 6.94 7.27 6.85 7.17 68.1M
2025-02-13 6.91 7.08 6.72 6.98 53.3M
2025-02-12 6.85 6.97 6.81 6.89 35.9M
2025-02-11 6.96 7.19 6.85 6.91 39.8M
2025-02-10 7.03 7.09 6.83 6.96 41.3M
2025-02-07 6.82 7.20 6.80 7.03 71.8M
2025-02-06 6.45 6.86 6.45 6.85 66.3M
2025-02-05 6.26 6.80 6.22 6.54 62.8M
2025-01-27 6.29 6.35 6.17 6.18 10.1M
2025-01-24 6.21 6.29 6.21 6.28 9.4M
2025-01-23 6.30 6.38 6.23 6.23 12.0M
2025-01-22 6.25 6.28 6.21 6.24 7.9M
2025-01-21 6.35 6.36 6.22 6.29 9.0M
2025-01-20 6.30 6.35 6.25 6.31 11.1M
2025-01-17 6.24 6.30 6.18 6.25 8.5M
2025-01-16 6.27 6.40 6.21 6.29 13.9M
2025-01-15 6.30 6.31 6.20 6.22 10.9M
2025-01-14 6.01 6.28 6.00 6.27 17.5M
2025-01-13 5.88 6.00 5.76 5.98 10.3M
2025-01-10 6.08 6.17 5.94 5.95 13.4M
2025-01-09 6.02 6.16 5.98 6.10 13.8M
2025-01-08 6.03 6.07 5.82 6.03 15.0M
2025-01-07 5.93 6.09 5.92 6.09 10.8M
2025-01-06 5.90 5.99 5.72 5.91 12.4M
2025-01-03 6.22 6.27 5.90 5.91 18.2M
2025-01-02 6.41 6.48 6.12 6.20 19.7M