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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.78 | 6.80 | 6.62 | 6.66 | -0.75% | 3.19 | 2.70% |
| 2026-02-13 | 6.75 | 6.82 | 6.70 | 6.71 | -0.89% | 3.35 | 2.81% |
| 2026-02-12 | 6.78 | 6.83 | 6.68 | 6.77 | +1.04% | 4.10 | 3.44% |
| 2026-02-11 | 6.64 | 6.85 | 6.62 | 6.70 | +1.06% | 3.75 | 3.16% |
| 2026-02-10 | 6.51 | 6.70 | 6.49 | 6.63 | +1.69% | 3.12 | 2.67% |
| 2026-02-09 | 6.39 | 6.55 | 6.38 | 6.52 | +3.33% | 3.06 | 2.69% |
| 2026-02-06 | 6.33 | 6.41 | 6.28 | 6.31 | -1.10% | 2.51 | 2.24% |
| 2026-02-05 | 6.45 | 6.49 | 6.37 | 6.38 | -2.15% | 2.32 | 2.05% |
| 2026-02-04 | 6.50 | 6.55 | 6.44 | 6.52 | -0.15% | 2.37 | 2.07% |
| 2026-02-03 | 6.45 | 6.53 | 6.41 | 6.53 | +2.19% | 2.53 | 2.22% |
| 2026-02-02 | 6.43 | 6.58 | 6.38 | 6.39 | -0.93% | 3.13 | 2.74% |
| 2026-01-30 | 6.54 | 6.56 | 6.37 | 6.45 | -1.98% | 3.01 | 2.65% |
| 2026-01-29 | 6.61 | 6.74 | 6.50 | 6.58 | -0.75% | 3.32 | 2.84% |
| 2026-01-28 | 6.68 | 6.74 | 6.61 | 6.63 | -0.90% | 2.41 | 2.06% |
| 2026-01-27 | 6.72 | 6.77 | 6.58 | 6.69 | -0.89% | 3.25 | 2.77% |
| 2026-01-26 | 6.89 | 6.92 | 6.67 | 6.75 | -2.03% | 4.22 | 3.54% |
| 2026-01-23 | 6.80 | 6.97 | 6.78 | 6.89 | +1.77% | 4.73 | 3.89% |
| 2026-01-22 | 6.74 | 6.81 | 6.71 | 6.77 | +1.20% | 3.59 | 3.01% |
| 2026-01-21 | 6.76 | 6.86 | 6.68 | 6.69 | -1.76% | 5.04 | 4.23% |
| 2026-01-20 | 6.72 | 6.87 | 6.71 | 6.81 | +1.64% | 6.48 | 5.40% |