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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.78 | 5.83 | 5.74 | 5.82 | +0.86% | 2.18 | 2.19% |
| 2025-06-24 | 5.68 | 5.77 | 5.66 | 5.77 | +1.93% | 1.81 | 1.84% |
| 2025-06-23 | 5.58 | 5.67 | 5.50 | 5.66 | +1.25% | 1.12 | 1.15% |
| 2025-06-20 | 5.65 | 5.67 | 5.57 | 5.59 | -0.88% | 1.23 | 1.27% |
| 2025-06-19 | 5.70 | 5.76 | 5.62 | 5.64 | -1.05% | 1.41 | 1.44% |
| 2025-06-18 | 5.72 | 5.76 | 5.69 | 5.70 | -0.35% | 1.03 | 1.04% |
| 2025-06-17 | 5.70 | 5.78 | 5.65 | 5.72 | +0.52% | 1.26 | 1.29% |
| 2025-06-16 | 5.63 | 5.71 | 5.62 | 5.69 | +0.70% | 1.15 | 1.17% |
| 2025-06-13 | 5.73 | 5.76 | 5.63 | 5.65 | -1.73% | 1.71 | 1.75% |
| 2025-06-12 | 5.78 | 5.78 | 5.71 | 5.75 | -0.34% | 1.14 | 1.15% |
| 2025-06-11 | 5.79 | 5.82 | 5.76 | 5.77 | 0.00% | 1.32 | 1.33% |
| 2025-06-10 | 5.84 | 5.85 | 5.73 | 5.77 | -1.36% | 1.82 | 1.83% |
| 2025-06-09 | 5.85 | 5.87 | 5.81 | 5.85 | +0.17% | 1.66 | 1.65% |
| 2025-06-06 | 5.84 | 5.88 | 5.80 | 5.84 | -0.34% | 1.72 | 1.72% |
| 2025-06-05 | 5.79 | 5.88 | 5.79 | 5.86 | +2.43% | 3.12 | 3.11% |
| 2025-06-04 | 5.70 | 5.74 | 5.69 | 5.72 | +0.52% | 1.03 | 1.05% |
| 2025-06-03 | 5.67 | 5.75 | 5.63 | 5.69 | +0.35% | 1.17 | 1.19% |
| 2025-05-30 | 5.75 | 5.76 | 5.65 | 5.67 | -1.55% | 1.18 | 1.20% |
| 2025-05-29 | 5.61 | 5.77 | 5.61 | 5.76 | +2.48% | 1.70 | 1.72% |
| 2025-05-28 | 5.63 | 5.67 | 5.60 | 5.62 | -0.35% | 0.87 | 0.89% |