科远智慧(002380)股票行情
科远智慧(002380)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 32.48 | 31.79 | -0.71 | -2.18% | 31.59 | 32.97 | 52414 | 16841.84 | 3.70% |
| 2026-03-25 | 31.80 | 32.50 | 0.95 | 3.01% | 31.79 | 33.13 | 82963 | 27001.97 | 5.85% |
| 2026-03-24 | 31.13 | 31.55 | 0.42 | 1.35% | 30.17 | 31.88 | 105870 | 32855.51 | 7.47% |
| 2026-03-23 | 33.15 | 31.13 | -2.62 | -7.76% | 30.71 | 33.50 | 92880 | 29648.75 | 6.55% |
| 2026-03-20 | 35.43 | 33.75 | -1.44 | -4.09% | 33.70 | 35.50 | 55431 | 19127.78 | 3.91% |
| 2026-03-19 | 35.99 | 35.19 | -1.48 | -4.04% | 34.84 | 36.27 | 65298 | 23182.40 | 4.61% |
| 2026-03-18 | 35.80 | 36.67 | 0.91 | 2.54% | 35.60 | 36.78 | 65892 | 23817.28 | 4.65% |
| 2026-03-17 | 37.17 | 35.76 | -1.23 | -3.33% | 35.70 | 37.32 | 59065 | 21452.91 | 4.17% |
| 2026-03-16 | 37.50 | 36.99 | -0.67 | -1.78% | 36.30 | 37.75 | 98639 | 36341.91 | 6.96% |
| 2026-03-13 | 40.08 | 37.66 | -2.32 | -5.80% | 37.35 | 40.10 | 134814 | 51721.00 | 9.51% |
| 2026-03-12 | 40.60 | 39.98 | -0.92 | -2.25% | 39.60 | 41.10 | 117632 | 47193.25 | 8.30% |
| 2026-03-11 | 41.92 | 40.90 | -1.18 | -2.80% | 40.48 | 42.85 | 147737 | 61087.20 | 10.42% |
| 2026-03-10 | 40.50 | 42.08 | 1.58 | 3.90% | 40.35 | 43.00 | 191607 | 79948.62 | 13.52% |
| 2026-03-09 | 36.65 | 40.50 | 2.28 | 5.97% | 36.10 | 41.15 | 230033 | 88479.94 | 16.23% |
| 2026-03-06 | 36.55 | 38.22 | 1.69 | 4.63% | 36.50 | 39.88 | 233858 | 90280.52 | 16.50% |
| 2026-03-05 | 35.50 | 36.53 | 2.38 | 6.97% | 34.30 | 37.57 | 228854 | 82021.85 | 16.14% |
| 2026-03-04 | 33.75 | 34.15 | 0.20 | 0.59% | 33.41 | 34.48 | 112097 | 38090.30 | 7.91% |
| 2026-03-03 | 35.32 | 33.95 | -1.79 | -5.01% | 33.74 | 35.98 | 191426 | 67060.76 | 13.50% |
| 2026-03-02 | 32.00 | 35.74 | 3.25 | 10.00% | 32.00 | 35.74 | 120112 | 41651.12 | 8.47% |
| 2026-02-27 | 31.84 | 32.49 | 0.59 | 1.85% | 31.64 | 32.68 | 48885 | 15831.90 | 3.45% |
| 2026-02-26 | 31.75 | 31.90 | 0.13 | 0.41% | 31.33 | 32.38 | 52718 | 16798.91 | 3.72% |
| 2026-02-25 | 32.00 | 31.77 | -0.26 | -0.81% | 31.60 | 32.86 | 51083 | 16349.21 | 3.60% |
| 2026-02-24 | 31.81 | 32.03 | 0.48 | 1.52% | 30.90 | 32.05 | 60729 | 19212.12 | 4.28% |
| 2026-02-13 | 31.82 | 31.55 | -0.51 | -1.59% | 31.51 | 32.17 | 45160 | 14356.22 | 3.19% |
| 2026-02-12 | 30.89 | 32.06 | 1.43 | 4.67% | 30.63 | 32.40 | 70756 | 22414.50 | 4.99% |
| 2026-02-11 | 30.62 | 30.63 | 0.17 | 0.56% | 30.18 | 31.14 | 38497 | 11862.65 | 2.72% |
| 2026-02-10 | 30.60 | 30.46 | -0.19 | -0.62% | 30.26 | 30.80 | 35378 | 10814.09 | 2.50% |
| 2026-02-09 | 31.07 | 30.65 | 0.00 | 0.00% | 30.30 | 31.16 | 48142 | 14752.20 | 3.40% |
| 2026-02-06 | 29.70 | 30.65 | 0.65 | 2.17% | 29.61 | 31.26 | 79512 | 24515.46 | 5.61% |
| 2026-02-05 | 29.99 | 30.00 | -0.20 | -0.66% | 29.61 | 30.50 | 54244 | 16246.35 | 3.83% |
| 2026-02-04 | 30.35 | 30.20 | -0.15 | -0.49% | 29.97 | 30.76 | 52561 | 15924.21 | 3.71% |
| 2026-02-03 | 29.68 | 30.35 | 1.18 | 4.05% | 29.21 | 30.42 | 69543 | 20792.49 | 4.91% |
| 2026-02-02 | 29.20 | 29.17 | -0.10 | -0.34% | 29.05 | 30.15 | 68967 | 20420.03 | 4.87% |
| 2026-01-30 | 29.18 | 29.27 | -0.10 | -0.34% | 28.57 | 29.46 | 64766 | 18781.90 | 4.57% |
| 2026-01-29 | 29.70 | 29.37 | -0.56 | -1.87% | 29.05 | 30.55 | 78758 | 23419.89 | 5.56% |
| 2026-01-28 | 31.12 | 29.93 | -1.40 | -4.47% | 29.86 | 31.30 | 94790 | 28744.06 | 6.69% |
| 2026-01-27 | 31.93 | 31.33 | -0.47 | -1.48% | 30.50 | 31.98 | 100318 | 31144.84 | 7.08% |
| 2026-01-26 | 32.44 | 31.80 | -0.22 | -0.69% | 31.36 | 34.07 | 200069 | 65255.08 | 14.11% |
| 2026-01-23 | 31.30 | 32.02 | 0.87 | 2.79% | 31.29 | 32.60 | 75191 | 24050.92 | 5.30% |
| 2026-01-22 | 31.02 | 31.15 | 0.15 | 0.48% | 31.02 | 31.56 | 51890 | 16218.67 | 3.66% |
| 2026-01-21 | 30.84 | 31.00 | -0.04 | -0.13% | 30.52 | 31.42 | 62055 | 19260.67 | 4.38% |
| 2026-01-20 | 31.61 | 31.04 | -0.46 | -1.46% | 30.77 | 31.77 | 77163 | 24002.87 | 5.44% |
| 2026-01-19 | 31.55 | 31.50 | -0.52 | -1.62% | 31.40 | 32.32 | 102268 | 32481.65 | 7.21% |
| 2026-01-16 | 33.28 | 32.02 | -0.78 | -2.38% | 32.00 | 34.28 | 138083 | 45194.91 | 9.74% |
| 2026-01-15 | 32.01 | 32.80 | 0.59 | 1.83% | 31.88 | 33.80 | 155578 | 51211.07 | 10.98% |
| 2026-01-14 | 31.62 | 32.21 | 1.34 | 4.34% | 31.62 | 33.33 | 195033 | 63105.66 | 13.76% |
| 2026-01-13 | 31.84 | 30.87 | -0.33 | -1.06% | 30.81 | 32.05 | 143859 | 45026.78 | 10.15% |
| 2026-01-12 | 29.70 | 31.20 | 1.90 | 6.48% | 29.54 | 31.70 | 180343 | 54945.22 | 12.72% |
| 2026-01-09 | 29.36 | 29.30 | -0.26 | -0.88% | 29.11 | 29.70 | 113190 | 33211.68 | 7.99% |
| 2026-01-08 | 28.74 | 29.56 | 1.83 | 6.60% | 28.74 | 30.27 | 176166 | 52018.12 | 12.43% |
| 2026-01-07 | 28.00 | 27.73 | -0.32 | -1.14% | 27.70 | 28.18 | 39336 | 10968.45 | 2.77% |
| 2026-01-06 | 27.92 | 28.05 | 0.26 | 0.94% | 27.64 | 28.07 | 44816 | 12489.12 | 3.16% |
| 2026-01-05 | 27.31 | 27.79 | 0.59 | 2.17% | 27.18 | 27.88 | 45678 | 12631.63 | 3.22% |
| 2025-12-31 | 27.31 | 27.20 | -0.11 | -0.40% | 27.06 | 27.40 | 29071 | 7907.41 | 2.05% |
| 2025-12-30 | 27.20 | 27.31 | 0.01 | 0.04% | 27.16 | 27.45 | 24749 | 6759.58 | 1.75% |
| 2025-12-29 | 27.00 | 27.30 | 0.25 | 0.92% | 26.93 | 27.46 | 33441 | 9092.72 | 2.36% |
| 2025-12-26 | 27.30 | 27.05 | -0.32 | -1.17% | 26.91 | 27.58 | 37954 | 10338.60 | 2.68% |
| 2025-12-25 | 27.12 | 27.37 | 0.19 | 0.70% | 27.11 | 27.50 | 34298 | 9385.07 | 2.42% |
| 2025-12-24 | 26.92 | 27.18 | 0.20 | 0.74% | 26.91 | 27.23 | 24637 | 6679.05 | 1.74% |
| 2025-12-23 | 27.18 | 26.98 | -0.31 | -1.14% | 26.90 | 27.36 | 34146 | 9253.47 | 2.41% |
| 2025-12-22 | 26.68 | 27.29 | 0.66 | 2.48% | 26.68 | 27.92 | 52916 | 14479.06 | 3.73% |
| 2025-12-19 | 26.53 | 26.63 | 0.16 | 0.60% | 26.53 | 26.85 | 23127 | 6178.24 | 1.63% |
| 2025-12-18 | 26.39 | 26.47 | 0.03 | 0.11% | 26.15 | 26.77 | 22639 | 6019.70 | 1.60% |
| 2025-12-17 | 26.10 | 26.44 | 0.39 | 1.50% | 25.70 | 26.48 | 34095 | 8884.88 | 2.41% |
| 2025-12-16 | 26.42 | 26.05 | -0.48 | -1.81% | 25.99 | 26.70 | 29767 | 7783.05 | 2.10% |
| 2025-12-15 | 26.68 | 26.53 | -0.32 | -1.19% | 26.44 | 27.04 | 26738 | 7148.29 | 1.89% |
| 2025-12-12 | 26.22 | 26.85 | 0.60 | 2.29% | 26.18 | 26.99 | 33910 | 9042.52 | 2.39% |
| 2025-12-11 | 26.67 | 26.25 | -0.26 | -0.98% | 26.15 | 26.70 | 24352 | 6439.35 | 1.72% |
| 2025-12-10 | 26.76 | 26.51 | -0.24 | -0.90% | 26.34 | 26.80 | 23333 | 6180.32 | 1.65% |
| 2025-12-09 | 26.92 | 26.75 | -0.22 | -0.82% | 26.63 | 27.21 | 29317 | 7890.77 | 2.07% |
| 2025-12-08 | 26.66 | 26.97 | 0.39 | 1.47% | 26.64 | 27.04 | 33257 | 8949.83 | 2.35% |
| 2025-12-05 | 26.20 | 26.58 | 0.42 | 1.61% | 25.97 | 26.67 | 23910 | 6303.49 | 1.69% |
| 2025-12-04 | 26.13 | 26.16 | 0.11 | 0.42% | 25.90 | 26.34 | 21296 | 5563.78 | 1.50% |
| 2025-12-03 | 26.47 | 26.05 | -0.22 | -0.84% | 25.95 | 26.47 | 24073 | 6291.29 | 1.70% |
| 2025-12-02 | 26.70 | 26.27 | -0.43 | -1.61% | 26.25 | 26.71 | 25492 | 6724.04 | 1.80% |
| 2025-12-01 | 26.94 | 26.70 | -0.09 | -0.34% | 26.56 | 26.94 | 32786 | 8748.70 | 2.31% |
| 2025-11-28 | 26.33 | 26.79 | 0.36 | 1.36% | 26.25 | 26.80 | 26243 | 6986.60 | 1.85% |
| 2025-11-27 | 26.50 | 26.43 | 0.04 | 0.15% | 26.37 | 26.77 | 22823 | 6070.91 | 1.61% |
| 2025-11-26 | 26.53 | 26.39 | -0.23 | -0.86% | 26.30 | 26.89 | 25436 | 6762.68 | 1.79% |
| 2025-11-25 | 26.64 | 26.62 | 0.15 | 0.57% | 26.59 | 27.05 | 36265 | 9720.56 | 2.56% |
深证大盘股票行情在线 K线走势图
科远智慧(002380)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
