远东传动（002406）历史行情

以下为远东传动近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	6.350	6.360	6.360	6.240	-0.020	-0.313%	574.73万	0.36亿	1.022%
2026-10-12	6.390	6.380	6.460	6.350	-0.040	-0.623%	6.65万	0.00亿	0.000%
2026-10-09	6.340	6.420	6.420	6.210	0.080	1.262%	10.02万	0.00亿	0.000%
2026-10-08	6.420	6.340	6.490	6.290	-0.080	-1.246%	9.91万	0.00亿	0.000%
2026-10-07	6.420	6.420	6.500	6.390	0.000	0.000%	679.83万	0.44亿	1.209%
2026-10-06	6.420	6.420	6.500	6.390	0.000	0.000%	679.83万	0.44亿	1.209%
2026-10-05	6.420	6.420	6.500	6.390	0.000	0.000%	679.83万	0.44亿	1.209%
2026-10-02	6.420	6.420	6.500	6.390	0.000	0.000%	679.83万	0.44亿	1.209%
2026-10-01	6.420	6.420	6.500	6.390	0.000	0.000%	679.83万	0.44亿	1.209%
2026-09-30	6.420	6.420	6.500	6.390	0.000	0.000%	6.80万	0.00亿	0.000%
2026-09-29	6.410	6.420	6.480	6.380	0.010	0.156%	5.82万	0.00亿	0.000%
2026-09-28	6.480	6.410	6.480	6.370	-0.040	-0.620%	8.28万	0.00亿	0.000%
2026-09-27	6.370	6.450	6.500	6.350	0.050	0.781%	971.20万	0.63亿	1.728%
2026-09-24	6.370	6.450	6.500	6.350	0.050	0.781%	9.71万	0.00亿	0.000%
2026-09-23	6.450	6.400	6.470	6.380	-0.040	-0.621%	7.74万	0.00亿	0.000%
2026-09-22	6.560	6.440	6.610	6.430	-0.110	-1.679%	13.27万	0.00亿	0.000%
2026-09-21	6.490	6.550	6.580	6.460	0.050	0.769%	8.78万	0.00亿	0.000%
2026-09-18	6.520	6.500	6.590	6.470	-0.030	-0.459%	10.02万	0.00亿	0.000%
2026-09-17	6.500	6.530	6.580	6.420	0.050	0.772%	8.16万	0.00亿	0.000%
2026-09-16	6.460	6.480	6.520	6.410	0.020	0.310%	6.12万	0.00亿	0.000%
2026-09-15	6.590	6.460	6.600	6.450	-0.130	-1.973%	7.53万	0.00亿	0.000%
2026-09-14	6.550	6.590	6.650	6.510	0.050	0.765%	7.10万	0.00亿	0.000%
2026-09-11	6.620	6.540	6.660	6.480	-0.130	-1.949%	10.04万	0.00亿	0.000%
2026-09-10	6.730	6.670	6.740	6.660	-0.100	-1.477%	7.33万	0.00亿	0.000%
2026-09-09	6.790	6.770	6.820	6.710	-0.050	-0.733%	9.28万	0.00亿	0.000%
2026-09-08	6.730	6.820	6.830	6.720	0.060	0.888%	9.13万	0.00亿	0.000%
2026-09-07	6.810	6.760	6.830	6.710	-0.080	-1.170%	11.58万	0.00亿	0.000%
2026-09-04	6.970	6.840	7.050	6.810	-0.090	-1.299%	20.14万	0.00亿	0.000%
2026-09-03	6.810	6.930	7.020	6.800	0.110	1.613%	25.29万	0.00亿	0.000%
2026-09-02	6.780	6.820	6.870	6.720	0.010	0.147%	10.85万	0.00亿	0.000%
2026-09-01	6.820	6.810	6.850	6.780	-0.010	-0.147%	11.79万	0.00亿	0.000%
2026-08-31	6.720	6.820	6.850	6.700	0.050	0.739%	12.79万	0.00亿	0.000%
2026-08-28	6.720	6.770	6.800	6.700	0.030	0.445%	8.05万	0.00亿	0.000%
2026-08-27	6.700	6.740	6.760	6.680	0.020	0.298%	7.61万	0.00亿	0.000%
2026-08-26	6.680	6.720	6.770	6.670	0.000	0.000%	7.87万	0.00亿	0.000%
2026-08-25	6.590	6.720	6.730	6.530	0.130	1.973%	9.29万	0.00亿	0.000%
2026-08-24	6.620	6.590	6.690	6.510	-0.070	-1.051%	8.33万	0.00亿	0.000%
2026-08-21	6.560	6.660	6.700	6.470	0.060	0.909%	10.15万	0.00亿	0.000%
2026-08-20	6.620	6.600	6.640	6.550	0.050	0.763%	8.72万	0.00亿	0.000%
2026-08-19	6.820	6.550	6.820	6.540	-0.330	-4.797%	15.16万	0.00亿	0.000%
2026-08-18	6.890	6.880	6.950	6.750	0.000	0.000%	14.38万	0.00亿	0.000%
2026-08-17	6.790	6.880	6.900	6.720	0.100	1.475%	11.47万	0.00亿	0.000%
2026-08-14	6.790	6.780	6.830	6.730	-0.010	-0.147%	7.68万	0.00亿	0.000%
2026-08-13	6.930	6.790	6.950	6.780	-0.140	-2.020%	9.78万	0.00亿	0.000%
2026-08-12	6.810	6.930	6.930	6.810	0.090	1.316%	9.76万	0.00亿	0.000%
2026-08-11	6.820	6.840	6.890	6.760	-0.020	-0.292%	8.85万	0.00亿	0.000%
2026-08-10	6.760	6.860	6.880	6.690	0.100	1.479%	11.03万	0.00亿	0.000%
2026-08-07	6.790	6.760	6.820	6.680	-0.070	-1.025%	9.06万	0.00亿	0.000%
2026-08-06	6.780	6.830	6.880	6.740	0.030	0.441%	11.97万	0.00亿	0.000%
2026-08-05	6.790	6.800	6.870	6.770	0.010	0.147%	13.45万	0.00亿	0.000%
2026-08-04	6.840	6.790	6.870	6.750	-0.030	-0.440%	12.54万	0.00亿	0.000%
2026-08-03	6.690	6.820	6.840	6.660	0.140	2.096%	12.61万	0.00亿	0.000%
2026-07-31	6.580	6.680	6.700	6.510	0.200	3.086%	16.98万	0.00亿	0.000%
2026-07-30	6.450	6.480	6.610	6.440	-0.020	-0.308%	13.13万	0.00亿	0.000%
2026-07-29	6.390	6.500	6.520	6.350	0.140	2.201%	14.16万	0.00亿	0.000%
2026-07-28	6.250	6.360	6.390	6.240	0.040	0.633%	9.06万	0.00亿	0.000%
2026-07-27	6.100	6.320	6.320	6.090	0.220	3.607%	12.62万	0.00亿	0.000%
2026-07-24	6.220	6.100	6.230	6.080	-0.180	-2.866%	11.86万	0.00亿	0.000%
2026-07-23	6.170	6.280	6.280	6.120	0.120	1.948%	13.23万	0.00亿	0.000%
2026-07-22	6.260	6.160	6.280	6.100	-0.140	-2.222%	13.68万	0.00亿	0.000%
2026-07-21	6.260	6.300	6.310	6.100	0.050	0.800%	16.32万	0.00亿	0.000%
2026-07-20	6.330	6.250	6.460	6.160	-0.070	-1.108%	15.25万	0.00亿	0.000%
2026-07-17	6.530	6.320	6.620	6.300	-0.210	-3.216%	14.75万	0.00亿	0.000%
2026-07-16	6.420	6.530	6.600	6.390	0.080	1.240%	13.60万	0.00亿	0.000%
2026-07-15	6.400	6.450	6.500	6.310	0.100	1.575%	12.61万	0.00亿	0.000%
2026-07-14	6.320	6.350	6.420	6.210	0.230	3.758%	16.49万	0.00亿	0.000%
2026-07-13	6.450	6.120	6.460	6.100	-0.390	-5.991%	20.02万	0.00亿	0.000%
2026-07-10	6.550	6.510	6.670	6.490	0.000	0.000%	23.57万	0.00亿	0.000%
2026-07-09	6.710	6.510	6.710	6.310	-0.310	-4.545%	30.39万	0.00亿	0.000%
2026-07-08	6.610	6.820	6.880	6.610	0.200	3.021%	26.50万	0.00亿	0.000%
2026-07-07	6.720	6.620	6.820	6.570	-0.120	-1.780%	17.02万	0.00亿	0.000%
2026-07-06	6.700	6.740	6.790	6.630	0.090	1.353%	21.40万	0.00亿	0.000%
2026-07-03	6.400	6.650	6.770	6.400	0.260	4.069%	24.33万	0.00亿	0.000%
2026-07-02	6.330	6.390	6.550	6.310	0.030	0.472%	17.69万	0.00亿	0.000%
2026-07-01	6.270	6.360	6.430	6.230	0.100	1.597%	16.81万	0.00亿	0.000%
2026-06-30	6.120	6.260	6.310	6.110	0.100	1.623%	13.64万	0.00亿	0.000%
2026-06-29	6.310	6.160	6.320	6.030	-0.140	-2.222%	19.23万	0.00亿	0.000%
2026-06-26	6.440	6.300	6.470	6.280	-0.140	-2.174%	19.02万	0.00亿	0.000%
2026-06-25	6.720	6.440	6.740	6.420	-0.270	-4.024%	22.83万	0.00亿	0.000%
2026-06-24	6.850	6.710	6.890	6.650	-0.190	-2.754%	18.67万	0.00亿	0.000%
2026-06-23	6.900	6.900	7.040	6.860	-0.040	-0.576%	17.16万	0.00亿	0.000%
2026-06-22	6.870	6.940	6.950	6.620	0.030	0.434%	26.98万	0.00亿	0.000%
2026-06-18	7.000	6.910	7.040	6.860	-0.100	-1.427%	21.07万	0.00亿	0.000%
2026-06-17	7.150	7.010	7.170	6.960	-0.200	-2.774%	25.58万	0.00亿	0.000%
2026-06-16	7.130	7.210	7.330	7.100	0.090	1.264%	24.74万	0.00亿	0.000%
2026-06-15	6.990	7.120	7.150	6.950	0.230	3.338%	30.60万	0.00亿	0.000%
2026-06-12	7.090	6.890	7.170	6.890	-0.020	-0.289%	31.07万	0.00亿	0.000%
2026-06-11	7.120	6.910	7.170	6.860	-0.310	-4.294%	35.81万	0.00亿	0.000%
2026-06-10	7.410	7.220	7.550	7.160	-0.270	-3.605%	43.88万	0.00亿	0.000%
2026-06-09	7.710	7.490	7.750	7.340	-0.080	-1.057%	36.35万	0.00亿	0.000%
2026-06-08	7.490	7.570	7.930	7.470	-0.200	-2.574%	56.36万	0.00亿	0.000%
2026-06-05	7.290	7.770	8.040	7.020	0.490	6.731%	97.07万	0.00亿	0.000%
2026-06-04	7.620	7.280	8.060	7.210	-0.440	-5.699%	65.44万	0.00亿	0.000%
2026-06-03	8.030	7.720	8.040	7.520	-0.390	-4.809%	65.84万	0.00亿	0.000%
2026-06-02	8.430	8.110	8.480	8.000	-0.310	-3.682%	65.88万	0.00亿	0.000%
2026-06-01	8.550	8.420	8.880	8.400	-0.130	-1.520%	80.22万	0.00亿	0.000%
2026-05-29	8.430	8.550	8.720	8.400	0.070	0.825%	91.34万	0.00亿	0.000%
2026-05-28	8.450	8.480	8.540	8.350	-0.170	-1.965%	82.24万	0.00亿	0.000%
2026-05-27	7.970	8.650	8.890	7.970	0.440	5.359%	145.34万	0.00亿	0.000%
2026-05-26	7.580	8.210	8.450	7.560	0.560	7.320%	130.38万	0.00亿	0.000%
2026-05-25	7.830	7.650	7.880	7.550	-0.190	-2.423%	31.93万	0.00亿	0.000%
2026-05-22	7.740	7.840	7.840	7.510	0.090	1.161%	30.75万	0.00亿	0.000%
2026-05-21	7.790	7.750	8.050	7.720	-0.090	-1.148%	41.59万	0.00亿	0.000%
2026-05-20	8.140	7.840	8.140	7.830	-0.380	-4.623%	44.75万	0.00亿	0.000%
2026-05-19	8.050	8.220	8.230	7.970	0.170	2.112%	49.57万	0.00亿	0.000%
2026-05-18	8.000	8.050	8.190	7.970	-0.080	-0.984%	48.76万	0.00亿	0.000%
2026-05-15	7.730	8.130	8.180	7.660	0.350	4.499%	73.72万	0.00亿	0.000%
2026-05-14	7.770	7.780	7.940	7.670	0.000	0.000%	41.32万	0.00亿	0.000%
2026-05-13	7.680	7.780	7.810	7.660	0.050	0.647%	24.63万	0.00亿	0.000%
2026-05-12	7.810	7.730	7.880	7.660	-0.140	-1.779%	36.28万	0.00亿	0.000%
2026-05-11	7.960	7.870	7.970	7.820	-0.110	-1.378%	43.78万	0.00亿	0.000%
2026-05-08	7.780	7.980	8.000	7.700	0.150	1.916%	64.54万	0.00亿	0.000%
2026-05-07	7.790	7.830	7.860	7.720	0.040	0.513%	40.26万	0.00亿	0.000%
2026-05-06	7.720	7.790	7.800	7.690	0.130	1.697%	45.40万	0.00亿	0.000%
2026-04-30	7.700	7.660	7.800	7.650	-0.080	-1.034%	42.02万	0.00亿	0.000%
2026-04-29	7.860	7.740	7.890	7.710	-0.140	-1.777%	49.94万	0.00亿	0.000%
2026-04-28	8.020	7.880	8.210	7.840	-0.260	-3.194%	70.86万	0.00亿	0.000%
2026-04-27	8.050	8.140	8.330	7.790	0.010	0.123%	125.83万	0.00亿	0.000%
2026-04-24	7.300	8.130	8.130	7.240	0.770	10.462%	45.02万	0.00亿	0.000%
2026-04-23	7.420	7.360	7.480	7.310	-0.100	-1.340%	13.09万	0.00亿	0.000%
2026-04-22	7.320	7.460	7.480	7.290	0.150	2.052%	18.85万	0.00亿	0.000%
2026-04-21	7.390	7.310	7.390	7.270	-0.070	-0.949%	13.44万	0.00亿	0.000%
2026-04-20	7.390	7.380	7.420	7.360	-0.030	-0.405%	12.41万	0.00亿	0.000%
2026-04-17	7.400	7.410	7.450	7.350	-0.010	-0.135%	12.49万	0.00亿	0.000%
2026-04-16	7.330	7.420	7.440	7.280	0.120	1.644%	18.04万	0.00亿	0.000%
2026-04-15	7.370	7.300	7.440	7.250	0.000	0.000%	26.74万	0.00亿	0.000%
2026-04-14	7.090	7.140	7.140	7.030	0.070	0.990%	12.33万	0.00亿	0.000%
2026-04-13	7.040	7.070	7.100	7.000	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-10	7.020	7.040	7.150	7.000	0.000	0.000%	13.55万	0.00亿	0.000%
2026-04-09	6.950	6.980	7.020	6.920	0.000	0.000%	11.91万	0.00亿	0.000%
2026-04-08	6.920	7.040	7.040	6.870	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-07	6.690	6.800	6.800	6.660	0.000	0.000%	11.00万	0.00亿	0.000%
2026-04-03	6.870	6.700	6.910	6.670	0.000	0.000%	12.75万	0.00亿	0.000%
2026-04-02	6.950	6.860	7.000	6.820	0.000	0.000%	12.57万	0.00亿	0.000%
2026-04-01	7.060	6.990	7.060	6.910	0.000	0.000%	14.32万	0.00亿	0.000%