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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.34 | 6.50 | 6.32 | 6.49 | +1.88% | 2.80 | 2.46% |
| 2026-04-21 | 6.46 | 6.46 | 6.31 | 6.37 | -1.39% | 2.70 | 2.41% |
| 2026-04-20 | 6.41 | 6.49 | 6.39 | 6.46 | +0.31% | 2.37 | 2.09% |
| 2026-04-17 | 6.50 | 6.51 | 6.41 | 6.44 | -1.08% | 2.57 | 2.26% |
| 2026-04-16 | 6.44 | 6.51 | 6.39 | 6.51 | +1.40% | 3.32 | 2.92% |
| 2026-04-15 | 6.41 | 6.48 | 6.38 | 6.42 | +0.31% | 2.97 | 2.62% |
| 2026-04-14 | 6.40 | 6.49 | 6.32 | 6.40 | +0.95% | 2.35 | 2.08% |
| 2026-04-13 | 6.28 | 6.37 | 6.25 | 6.34 | 0.00% | 1.95 | 1.75% |
| 2026-04-10 | 6.39 | 6.43 | 6.33 | 6.34 | +0.32% | 2.53 | 2.25% |
| 2026-04-09 | 6.44 | 6.44 | 6.30 | 6.32 | -3.07% | 3.33 | 2.98% |
| 2026-04-08 | 6.31 | 6.52 | 6.30 | 6.52 | +5.84% | 4.83 | 4.26% |
| 2026-04-07 | 6.20 | 6.23 | 6.08 | 6.16 | -0.48% | 2.82 | 2.60% |
| 2026-04-03 | 6.47 | 6.48 | 6.17 | 6.19 | -3.13% | 3.39 | 3.07% |
| 2026-04-02 | 6.69 | 6.70 | 6.35 | 6.39 | -4.77% | 4.45 | 3.89% |
| 2026-04-01 | 6.62 | 6.74 | 6.55 | 6.71 | +3.87% | 5.11 | 4.36% |
| 2026-03-31 | 6.65 | 6.66 | 6.42 | 6.46 | -3.29% | 4.11 | 3.57% |
| 2026-03-30 | 6.61 | 6.71 | 6.25 | 6.68 | -1.04% | 6.98 | 6.10% |
| 2026-03-27 | 6.67 | 6.87 | 6.56 | 6.75 | -0.44% | 4.56 | 3.85% |
| 2026-03-26 | 7.04 | 7.06 | 6.73 | 6.78 | -4.64% | 6.63 | 5.47% |
| 2026-03-25 | 7.10 | 7.17 | 7.05 | 7.11 | +0.28% | 6.83 | 5.45% |