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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.60 | 6.82 | 6.59 | 6.70 | +0.45% | 4.90 | 4.13% |
| 2026-01-16 | 6.90 | 6.98 | 6.65 | 6.67 | -0.15% | 6.61 | 5.54% |
| 2026-01-15 | 6.70 | 6.77 | 6.61 | 6.68 | -1.18% | 4.83 | 4.10% |
| 2026-01-14 | 6.60 | 6.91 | 6.60 | 6.76 | +3.52% | 10.62 | 8.90% |
| 2026-01-13 | 6.66 | 6.67 | 6.52 | 6.53 | -2.25% | 5.49 | 4.73% |
| 2026-01-12 | 6.44 | 6.68 | 6.44 | 6.68 | +4.21% | 6.46 | 5.56% |
| 2026-01-09 | 6.29 | 6.41 | 6.26 | 6.41 | +1.75% | 3.61 | 3.22% |
| 2026-01-08 | 6.15 | 6.42 | 6.12 | 6.30 | +2.44% | 4.25 | 3.84% |
| 2026-01-07 | 6.21 | 6.21 | 6.13 | 6.15 | -0.97% | 1.96 | 1.80% |
| 2026-01-06 | 6.16 | 6.22 | 6.14 | 6.21 | +0.65% | 2.29 | 2.10% |
| 2026-01-05 | 6.09 | 6.18 | 6.07 | 6.17 | +1.65% | 2.48 | 2.29% |
| 2025-12-31 | 6.03 | 6.11 | 6.01 | 6.07 | +0.66% | 1.55 | 1.45% |
| 2025-12-30 | 6.01 | 6.09 | 6.00 | 6.03 | 0.00% | 1.29 | 1.21% |
| 2025-12-29 | 6.07 | 6.09 | 6.01 | 6.03 | -0.82% | 1.20 | 1.12% |
| 2025-12-26 | 6.06 | 6.10 | 6.03 | 6.08 | +0.33% | 1.37 | 1.28% |
| 2025-12-25 | 6.02 | 6.09 | 6.01 | 6.06 | +0.33% | 1.19 | 1.12% |
| 2025-12-24 | 5.96 | 6.05 | 5.95 | 6.04 | +1.00% | 1.37 | 1.30% |
| 2025-12-23 | 6.06 | 6.07 | 5.95 | 5.98 | -1.32% | 1.26 | 1.19% |
| 2025-12-22 | 6.08 | 6.10 | 6.04 | 6.06 | 0.00% | 1.17 | 1.09% |
| 2025-12-19 | 5.99 | 6.09 | 5.99 | 6.06 | +1.34% | 1.25 | 1.17% |