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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.89 | 7.16 | 6.78 | 7.09 | +5.66% | 8.56 | 6.95% |
| 2026-03-23 | 6.96 | 7.10 | 6.65 | 6.71 | -4.55% | 8.05 | 6.63% |
| 2026-03-20 | 7.18 | 7.42 | 7.02 | 7.03 | -2.23% | 9.26 | 7.30% |
| 2026-03-19 | 6.94 | 7.39 | 6.90 | 7.19 | +2.71% | 11.80 | 9.30% |
| 2026-03-18 | 6.91 | 7.05 | 6.87 | 7.00 | +1.89% | 5.53 | 4.51% |
| 2026-03-17 | 7.05 | 7.17 | 6.83 | 6.87 | -2.69% | 7.44 | 6.06% |
| 2026-03-16 | 7.24 | 7.26 | 6.95 | 7.06 | -2.62% | 7.74 | 6.22% |
| 2026-03-13 | 7.47 | 7.52 | 7.19 | 7.25 | -3.72% | 11.74 | 9.09% |
| 2026-03-12 | 7.42 | 7.62 | 7.34 | 7.53 | +1.62% | 14.16 | 10.76% |
| 2026-03-11 | 7.36 | 7.48 | 7.26 | 7.41 | 0.00% | 9.97 | 7.65% |
| 2026-03-10 | 7.40 | 7.54 | 7.30 | 7.41 | -0.13% | 16.53 | 12.67% |
| 2026-03-09 | 7.11 | 7.66 | 7.00 | 7.42 | +5.85% | 22.10 | 17.35% |
| 2026-03-06 | 6.35 | 7.01 | 6.33 | 7.01 | +10.05% | 8.72 | 7.22% |
| 2026-03-05 | 6.26 | 6.44 | 6.26 | 6.37 | +3.58% | 3.91 | 3.48% |
| 2026-03-04 | 6.13 | 6.26 | 6.10 | 6.15 | -0.32% | 2.79 | 2.56% |
| 2026-03-03 | 6.62 | 6.64 | 6.15 | 6.17 | -6.37% | 5.56 | 4.98% |
| 2026-03-02 | 6.66 | 6.75 | 6.58 | 6.59 | -2.23% | 3.50 | 2.99% |
| 2026-02-27 | 6.67 | 6.77 | 6.64 | 6.74 | +0.75% | 2.75 | 2.32% |
| 2026-02-26 | 6.64 | 6.74 | 6.64 | 6.69 | +0.75% | 3.06 | 2.59% |
| 2026-02-25 | 6.67 | 6.73 | 6.61 | 6.64 | -0.30% | 2.74 | 2.33% |