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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.48 | 6.54 | 6.40 | 6.54 | +0.46% | 3.01 | 2.72% |
| 2025-08-19 | 6.38 | 6.52 | 6.36 | 6.51 | +1.88% | 4.43 | 4.00% |
| 2025-08-18 | 6.32 | 6.43 | 6.31 | 6.39 | +1.27% | 3.66 | 3.35% |
| 2025-08-15 | 6.24 | 6.31 | 6.22 | 6.31 | +1.12% | 2.07 | 1.93% |
| 2025-08-14 | 6.36 | 6.40 | 6.23 | 6.24 | -1.73% | 2.52 | 2.33% |
| 2025-08-13 | 6.33 | 6.42 | 6.29 | 6.35 | +0.16% | 2.90 | 2.67% |
| 2025-08-12 | 6.31 | 6.40 | 6.22 | 6.34 | +0.48% | 2.93 | 2.72% |
| 2025-08-11 | 6.30 | 6.34 | 6.29 | 6.31 | 0.00% | 2.27 | 2.10% |
| 2025-08-08 | 6.44 | 6.44 | 6.30 | 6.31 | -2.02% | 2.67 | 2.46% |
| 2025-08-07 | 6.43 | 6.46 | 6.37 | 6.44 | +0.16% | 3.02 | 2.75% |
| 2025-08-06 | 6.29 | 6.45 | 6.27 | 6.43 | +2.39% | 4.33 | 3.97% |
| 2025-08-05 | 6.28 | 6.31 | 6.24 | 6.28 | 0.00% | 1.74 | 1.62% |
| 2025-08-04 | 6.24 | 6.29 | 6.21 | 6.28 | +0.16% | 1.83 | 1.71% |
| 2025-08-01 | 6.30 | 6.32 | 6.16 | 6.27 | +0.32% | 2.80 | 2.62% |
| 2025-07-31 | 6.18 | 6.38 | 6.18 | 6.25 | +0.64% | 4.83 | 4.48% |
| 2025-07-30 | 6.21 | 6.27 | 6.15 | 6.21 | -0.16% | 2.51 | 2.37% |
| 2025-07-29 | 6.18 | 6.22 | 6.11 | 6.22 | +0.32% | 2.16 | 2.04% |
| 2025-07-28 | 6.29 | 6.30 | 6.18 | 6.20 | -1.12% | 2.26 | 2.12% |
| 2025-07-25 | 6.26 | 6.29 | 6.21 | 6.27 | 0.00% | 2.04 | 1.90% |
| 2025-07-24 | 6.19 | 6.27 | 6.17 | 6.27 | +1.13% | 2.51 | 2.35% |