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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.25 | 6.32 | 6.19 | 6.20 | -0.64% | 2.93 | 2.74% |
| 2025-07-22 | 6.23 | 6.26 | 6.18 | 6.24 | 0.00% | 2.33 | 2.19% |
| 2025-07-21 | 6.20 | 6.26 | 6.18 | 6.24 | +0.65% | 2.40 | 2.25% |
| 2025-07-18 | 6.20 | 6.25 | 6.17 | 6.20 | +0.32% | 1.61 | 1.52% |
| 2025-07-17 | 6.19 | 6.22 | 6.14 | 6.18 | -0.64% | 2.28 | 2.16% |
| 2025-07-16 | 6.21 | 6.38 | 6.18 | 6.22 | +0.16% | 3.19 | 2.98% |
| 2025-07-15 | 6.22 | 6.26 | 6.10 | 6.21 | -0.96% | 3.27 | 3.09% |
| 2025-07-14 | 6.20 | 6.37 | 6.17 | 6.27 | +2.62% | 4.83 | 4.50% |
| 2025-07-11 | 6.08 | 6.14 | 6.02 | 6.11 | +0.83% | 2.82 | 2.70% |
| 2025-07-10 | 6.04 | 6.07 | 6.02 | 6.06 | +0.66% | 1.91 | 1.85% |
| 2025-07-09 | 6.01 | 6.09 | 5.99 | 6.02 | +0.50% | 2.67 | 2.58% |
| 2025-07-08 | 5.99 | 5.99 | 5.95 | 5.99 | +0.17% | 2.13 | 2.08% |
| 2025-07-07 | 5.90 | 5.99 | 5.87 | 5.98 | +2.04% | 2.53 | 2.48% |
| 2025-07-04 | 5.88 | 5.93 | 5.82 | 5.86 | 0.00% | 1.63 | 1.61% |
| 2025-07-03 | 5.91 | 5.93 | 5.84 | 5.86 | -0.67% | 1.64 | 1.62% |
| 2025-07-02 | 6.00 | 6.00 | 5.86 | 5.90 | -1.66% | 2.03 | 2.00% |
| 2025-07-01 | 5.92 | 6.08 | 5.88 | 6.00 | +1.34% | 4.35 | 4.23% |
| 2025-06-30 | 5.84 | 5.99 | 5.83 | 5.92 | +1.71% | 3.54 | 3.48% |
| 2025-06-27 | 5.83 | 5.87 | 5.81 | 5.82 | -0.17% | 1.84 | 1.83% |
| 2025-06-26 | 5.82 | 5.86 | 5.80 | 5.83 | +0.17% | 2.21 | 2.20% |