远东传动(002406)股票信息
| 股票代码 | 002406 |
| 股票名称 | 远东传动 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 8.38 |
| 买入/元 | 5.95 |
| 卖出/元 | 5.96 |
| 昨收/元 | 5.49 |
| 今开/元 | 5.65 |
| 最高/元 | 5.98 |
| 最低/元 | 5.53 |
| 成交量/手 | 681282.46 |
| 成交额/万 | 39334.03 |
| 股净值/元 | 42.50 |
| 市净率 | 1.10 |
| 总市值/万 | 434483.92 |
| 流通值/万 | 358316.16 |
| 换手率/% | 11.31 |
| 入市日期 | 2010-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
远东传动(002406)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.65 | 5.95 | 0.46 | 8.38 | 681282.46 | 39334.03 | 11.31 |
| 2024-09-27 | 5.21 | 5.49 | 0.31 | 5.99 | 510989.74 | 27632.11 | 8.49 |
| 2024-09-26 | 5.04 | 5.18 | 0.12 | 2.37 | 183515.35 | 9399.02 | 3.05 |
| 2024-09-25 | 5.05 | 5.06 | 0.04 | 0.80 | 223294.00 | 11370.22 | 3.71 |
| 2024-09-24 | 4.89 | 5.02 | 0.15 | 3.08 | 155609.25 | 7705.87 | 2.58 |
| 2024-09-23 | 4.90 | 4.87 | -0.03 | -0.61 | 76125.02 | 3719.25 | 1.26 |
| 2024-09-20 | 4.91 | 4.90 | -0.03 | -0.61 | 94984.26 | 4672.39 | 1.58 |
| 2024-09-19 | 4.85 | 4.93 | 0.09 | 1.86 | 120957.08 | 5928.75 | 2.01 |
| 2024-09-18 | 4.92 | 4.84 | -0.16 | -3.20 | 143196.91 | 6957.82 | 2.38 |
| 2024-09-13 | 4.95 | 5.00 | 0.05 | 1.01 | 174730.73 | 8724.01 | 2.90 |
| 2024-09-12 | 4.86 | 4.95 | 0.10 | 2.06 | 150375.65 | 7448.27 | 2.50 |
| 2024-09-11 | 4.92 | 4.85 | -0.10 | -2.02 | 80716.00 | 3930.04 | 1.34 |
| 2024-09-10 | 4.92 | 4.95 | 0.04 | 0.82 | 93222.32 | 4563.40 | 1.55 |
| 2024-09-09 | 4.89 | 4.91 | -0.01 | -0.20 | 92798.00 | 4548.43 | 1.54 |
| 2024-09-06 | 5.01 | 4.92 | -0.10 | -1.99 | 129527.00 | 6444.12 | 2.15 |
| 2024-09-05 | 5.03 | 5.02 | -0.01 | -0.20 | 149267.73 | 7490.92 | 2.48 |
| 2024-09-04 | 5.11 | 5.03 | -0.17 | -3.27 | 250669.00 | 12706.20 | 4.16 |
| 2024-09-03 | 5.10 | 5.20 | 0.10 | 1.96 | 362746.90 | 18689.89 | 6.02 |
| 2024-09-02 | 5.04 | 5.10 | 0.04 | 0.79 | 424446.36 | 22009.74 | 7.05 |
| 2024-08-30 | 4.99 | 5.06 | 0.09 | 1.81 | 247223.18 | 12531.71 | 4.11 |
| 2024-08-29 | 4.87 | 4.97 | 0.10 | 2.05 | 126863.69 | 6233.10 | 2.11 |
| 2024-08-28 | 4.91 | 4.87 | -0.03 | -0.61 | 99492.00 | 4847.04 | 1.65 |
| 2024-08-27 | 4.88 | 4.90 | 0.02 | 0.41 | 142236.91 | 6946.25 | 2.36 |
| 2024-08-26 | 4.86 | 4.88 | 0.02 | 0.41 | 110788.82 | 5397.15 | 1.84 |
| 2024-08-23 | 4.73 | 4.86 | 0.12 | 2.53 | 157232.43 | 7572.93 | 2.61 |
| 2024-08-22 | 4.75 | 4.74 | 0.02 | 0.42 | 119751.91 | 5738.80 | 1.99 |
| 2024-08-21 | 4.71 | 4.72 | -0.01 | -0.21 | 56325.92 | 2664.11 | 0.94 |
| 2024-08-20 | 4.81 | 4.73 | -0.09 | -1.87 | 93197.93 | 4418.85 | 1.55 |
| 2024-08-19 | 4.92 | 4.82 | -0.16 | -3.21 | 162826.00 | 7894.85 | 2.70 |
| 2024-08-16 | 4.82 | 4.98 | 0.14 | 2.89 | 147753.69 | 7232.41 | 2.45 |
| 2024-08-15 | 4.73 | 4.84 | 0.12 | 2.54 | 101169.40 | 4848.66 | 1.68 |
| 2024-08-14 | 4.71 | 4.72 | 0.01 | 0.21 | 41412.00 | 1952.87 | 0.69 |
| 2024-08-13 | 4.68 | 4.71 | 0.03 | 0.64 | 41405.00 | 1938.60 | 0.69 |
| 2024-08-12 | 4.70 | 4.68 | -0.04 | -0.85 | 53280.00 | 2494.76 | 0.88 |
| 2024-08-09 | 4.80 | 4.72 | -0.04 | -0.84 | 46427.45 | 2211.69 | 0.77 |
| 2024-08-08 | 4.77 | 4.76 | -0.04 | -0.83 | 65666.00 | 3120.41 | 1.09 |
| 2024-08-07 | 4.76 | 4.80 | 0.03 | 0.63 | 59240.00 | 2843.31 | 0.98 |
| 2024-08-06 | 4.77 | 4.77 | 0.04 | 0.85 | 72766.73 | 3463.95 | 1.21 |
| 2024-08-05 | 4.86 | 4.73 | -0.18 | -3.67 | 90543.00 | 4374.82 | 1.50 |
| 2024-08-02 | 4.95 | 4.91 | -0.08 | -1.60 | 70678.00 | 3497.61 | 1.17 |
| 2024-08-01 | 4.96 | 4.99 | 0.03 | 0.61 | 105452.00 | 5258.27 | 1.75 |
| 2024-07-31 | 4.85 | 4.96 | 0.14 | 2.91 | 112222.00 | 5535.54 | 1.86 |
| 2024-07-30 | 4.80 | 4.82 | 0.01 | 0.21 | 64135.00 | 3077.60 | 1.06 |
| 2024-07-29 | 4.78 | 4.81 | 0.03 | 0.63 | 81100.91 | 3896.24 | 1.35 |
| 2024-07-26 | 4.65 | 4.78 | 0.15 | 3.24 | 97474.00 | 4621.19 | 1.62 |
| 2024-07-25 | 4.59 | 4.63 | 0.03 | 0.65 | 54610.48 | 2517.07 | 0.91 |
| 2024-07-24 | 4.66 | 4.60 | -0.09 | -1.92 | 78382.00 | 3639.56 | 1.30 |
| 2024-07-23 | 4.73 | 4.69 | -0.06 | -1.26 | 71427.00 | 3399.78 | 1.19 |
| 2024-07-22 | 4.70 | 4.75 | 0.00 | 0.00 | 63935.00 | 3025.95 | 1.06 |
| 2024-07-19 | 4.66 | 4.75 | 0.07 | 1.50 | 104196.00 | 4957.31 | 1.73 |
| 2024-07-18 | 4.71 | 4.68 | -0.05 | -1.06 | 86034.00 | 3998.56 | 1.43 |
| 2024-07-17 | 4.83 | 4.73 | -0.12 | -2.47 | 74683.00 | 3554.76 | 1.24 |
| 2024-07-16 | 4.88 | 4.85 | -0.02 | -0.41 | 72048.00 | 3482.80 | 1.20 |
| 2024-07-15 | 4.97 | 4.87 | -0.08 | -1.62 | 64877.00 | 3168.90 | 1.08 |
| 2024-07-12 | 4.94 | 4.95 | 0.00 | 0.00 | 78661.00 | 3900.37 | 1.31 |
| 2024-07-11 | 4.88 | 4.95 | 0.16 | 3.34 | 107389.90 | 5283.14 | 1.78 |
| 2024-07-10 | 4.77 | 4.79 | -0.01 | -0.21 | 86839.87 | 4188.11 | 1.44 |
| 2024-07-09 | 4.71 | 4.80 | 0.12 | 2.56 | 114839.57 | 5420.61 | 1.91 |
| 2024-07-08 | 4.92 | 4.78 | -0.18 | -3.63 | 131946.00 | 6323.43 | 2.19 |
| 2024-07-05 | 4.82 | 4.96 | 0.15 | 3.12 | 140264.99 | 6876.88 | 2.33 |
| 2024-07-04 | 4.93 | 4.81 | -0.12 | -2.43 | 81436.04 | 3962.22 | 1.35 |
| 2024-07-03 | 5.00 | 4.93 | -0.08 | -1.60 | 74608.00 | 3710.17 | 1.24 |
| 2024-07-02 | 5.02 | 5.01 | -0.01 | -0.20 | 84806.00 | 4264.23 | 1.41 |
| 2024-07-01 | 4.92 | 5.02 | 0.09 | 1.83 | 97295.00 | 4820.73 | 1.62 |
| 2024-06-28 | 4.86 | 4.93 | 0.04 | 0.82 | 88195.31 | 4360.00 | 1.46 |
| 2024-06-27 | 5.03 | 4.89 | -0.14 | -2.78 | 104186.00 | 5166.10 | 1.73 |
| 2024-06-26 | 4.84 | 5.03 | 0.19 | 3.93 | 120498.95 | 5938.99 | 2.00 |
| 2024-06-25 | 4.83 | 4.84 | 0.06 | 1.26 | 124291.74 | 6035.27 | 2.06 |
| 2024-06-24 | 4.93 | 4.78 | -0.25 | -4.97 | 153161.26 | 7418.54 | 2.54 |
| 2024-06-21 | 5.02 | 5.03 | -0.04 | -0.79 | 116855.00 | 5888.13 | 1.94 |
| 2024-06-20 | 5.20 | 5.07 | -0.23 | -4.34 | 215211.00 | 11152.00 | 3.57 |
| 2024-06-19 | 5.16 | 5.30 | 0.16 | 3.11 | 273282.89 | 14569.06 | 4.54 |
| 2024-06-18 | 5.01 | 5.14 | 0.13 | 2.60 | 97111.87 | 4949.57 | 1.61 |
| 2024-06-17 | 5.07 | 5.01 | -0.07 | -1.38 | 84967.00 | 4288.99 | 1.41 |
| 2024-06-14 | 5.05 | 5.08 | 0.02 | 0.40 | 63154.00 | 3196.35 | 1.05 |
| 2024-06-13 | 5.10 | 5.06 | -0.05 | -0.98 | 59779.00 | 3039.18 | 0.99 |
| 2024-06-12 | 4.99 | 5.11 | 0.11 | 2.20 | 83476.00 | 4242.80 | 1.39 |
| 2024-06-11 | 4.98 | 5.00 | 0.00 | 0.00 | 73351.54 | 3635.20 | 1.22 |
| 2024-06-07 | 4.94 | 5.00 | 0.11 | 2.25 | 98445.00 | 4901.69 | 1.63 |
| 2024-06-06 | 5.15 | 4.89 | -0.26 | -5.05 | 177429.02 | 8801.04 | 2.95 |
| 2024-06-05 | 5.24 | 5.15 | -0.10 | -1.91 | 81773.95 | 4254.66 | 1.36 |
| 2024-06-04 | 5.33 | 5.25 | -0.06 | -1.13 | 118636.41 | 6203.14 | 1.97 |
| 2024-06-03 | 5.48 | 5.31 | -0.18 | -3.28 | 164747.35 | 8827.06 | 2.74 |
| 2024-05-31 | 5.40 | 5.49 | 0.09 | 1.67 | 180500.64 | 9956.49 | 3.00 |
| 2024-05-30 | 5.37 | 5.40 | 0.01 | 0.19 | 74176.00 | 4007.63 | 1.23 |
| 2024-05-29 | 5.30 | 5.39 | 0.06 | 1.13 | 111652.28 | 6014.39 | 1.85 |
| 2024-05-28 | 5.37 | 5.33 | -0.07 | -1.30 | 92444.71 | 4957.53 | 1.54 |
| 2024-05-27 | 5.39 | 5.40 | 0.02 | 0.37 | 92708.00 | 4948.77 | 1.54 |
| 2024-05-24 | 5.44 | 5.38 | -0.05 | -0.92 | 87154.70 | 4723.84 | 1.45 |
| 2024-05-23 | 5.54 | 5.43 | -0.13 | -2.34 | 115547.00 | 6309.92 | 1.92 |
| 2024-05-22 | 5.56 | 5.56 | -0.02 | -0.36 | 115075.35 | 6407.95 | 1.91 |
| 2024-05-21 | 5.68 | 5.58 | -0.10 | -1.76 | 115074.87 | 6430.90 | 1.91 |
| 2024-05-20 | 5.72 | 5.68 | -0.08 | -1.39 | 136447.00 | 7803.00 | 2.27 |
| 2024-05-17 | 5.70 | 5.76 | 0.08 | 1.41 | 109286.00 | 6247.45 | 1.81 |
| 2024-05-16 | 5.67 | 5.68 | 0.04 | 0.71 | 101460.00 | 5777.79 | 1.68 |
| 2024-05-15 | 5.68 | 5.64 | -0.06 | -1.05 | 89058.00 | 5068.16 | 1.48 |
| 2024-05-14 | 5.64 | 5.70 | 0.06 | 1.06 | 90138.91 | 5144.36 | 1.50 |
| 2024-05-13 | 5.77 | 5.64 | -0.19 | -3.26 | 132604.30 | 7545.58 | 2.20 |
| 2024-05-10 | 5.97 | 5.83 | -0.11 | -1.85 | 123018.00 | 7209.99 | 2.04 |
| 2024-05-09 | 5.85 | 5.94 | 0.05 | 0.85 | 120521.30 | 7151.50 | 2.00 |
日K线
周K线
月K线
