远光软件 sz.002063
6.44
+1.10%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.39 | 6.47 | 6.39 | 6.44 | +1.10% | 2.32 | 2.04% |
| 2026-05-22 | 6.35 | 6.40 | 6.24 | 6.37 | +0.95% | 2.46 | 2.20% |
| 2026-05-21 | 6.54 | 6.62 | 6.30 | 6.31 | -2.92% | 4.01 | 3.50% |
| 2026-05-20 | 6.62 | 6.68 | 6.48 | 6.50 | -2.40% | 3.16 | 2.73% |
| 2026-05-19 | 6.44 | 6.68 | 6.41 | 6.66 | +3.42% | 4.02 | 3.45% |
| 2026-05-18 | 6.34 | 6.49 | 6.32 | 6.44 | +1.26% | 2.50 | 2.20% |
| 2026-05-15 | 6.48 | 6.54 | 6.32 | 6.36 | -1.55% | 3.27 | 2.88% |
| 2026-05-14 | 6.70 | 6.73 | 6.46 | 6.46 | -3.29% | 3.98 | 3.43% |
| 2026-05-13 | 6.53 | 6.68 | 6.46 | 6.68 | +2.45% | 4.12 | 3.53% |
| 2026-05-12 | 6.57 | 6.59 | 6.46 | 6.52 | -1.06% | 2.75 | 2.39% |
| 2026-05-11 | 6.57 | 6.65 | 6.52 | 6.59 | +0.76% | 3.37 | 2.90% |
| 2026-05-08 | 6.55 | 6.67 | 6.51 | 6.54 | -0.30% | 3.35 | 2.88% |
| 2026-05-07 | 6.48 | 6.57 | 6.42 | 6.56 | +1.71% | 3.46 | 3.01% |
| 2026-05-06 | 6.30 | 6.51 | 6.30 | 6.45 | +2.71% | 4.22 | 3.70% |
| 2026-04-30 | 6.35 | 6.38 | 6.25 | 6.28 | -1.41% | 2.47 | 2.21% |
| 2026-04-29 | 6.30 | 6.41 | 6.28 | 6.37 | +1.43% | 2.33 | 2.07% |
| 2026-04-28 | 6.39 | 6.40 | 6.25 | 6.28 | -2.03% | 2.69 | 2.41% |
| 2026-04-27 | 6.39 | 6.49 | 6.38 | 6.41 | +0.47% | 2.47 | 2.17% |
| 2026-04-24 | 6.46 | 6.51 | 6.33 | 6.38 | -1.09% | 2.48 | 2.20% |
| 2026-04-23 | 6.48 | 6.57 | 6.38 | 6.45 | -0.62% | 2.56 | 2.25% |