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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.95 | 6.02 | 5.94 | 5.98 | -0.17% | 0.92 | 0.87% |
| 2025-12-17 | 5.97 | 6.01 | 5.86 | 5.99 | +0.34% | 1.46 | 1.39% |
| 2025-12-16 | 6.07 | 6.08 | 5.91 | 5.97 | -1.49% | 1.63 | 1.54% |
| 2025-12-15 | 6.06 | 6.11 | 6.04 | 6.06 | -0.49% | 1.05 | 0.98% |
| 2025-12-12 | 6.06 | 6.14 | 6.04 | 6.09 | +0.49% | 1.35 | 1.25% |
| 2025-12-11 | 6.10 | 6.10 | 6.04 | 6.06 | -0.49% | 1.17 | 1.09% |
| 2025-12-10 | 6.08 | 6.11 | 6.02 | 6.09 | +0.33% | 1.31 | 1.22% |
| 2025-12-09 | 6.13 | 6.15 | 6.07 | 6.07 | -1.14% | 1.18 | 1.09% |
| 2025-12-08 | 6.15 | 6.19 | 6.14 | 6.14 | 0.00% | 1.44 | 1.33% |
| 2025-12-05 | 6.08 | 6.16 | 6.03 | 6.14 | +0.99% | 1.48 | 1.37% |
| 2025-12-04 | 6.10 | 6.12 | 6.05 | 6.08 | -0.65% | 1.30 | 1.22% |
| 2025-12-03 | 6.19 | 6.20 | 6.05 | 6.12 | -1.29% | 2.20 | 2.04% |
| 2025-12-02 | 6.28 | 6.28 | 6.17 | 6.20 | -0.96% | 1.56 | 1.43% |
| 2025-12-01 | 6.25 | 6.30 | 6.20 | 6.26 | +0.16% | 1.90 | 1.72% |
| 2025-11-28 | 6.21 | 6.28 | 6.18 | 6.25 | +0.81% | 1.69 | 1.54% |
| 2025-11-27 | 6.33 | 6.34 | 6.19 | 6.20 | -1.90% | 2.25 | 2.04% |
| 2025-11-26 | 6.41 | 6.49 | 6.31 | 6.32 | -1.71% | 2.27 | 2.01% |
| 2025-11-25 | 6.38 | 6.50 | 6.37 | 6.43 | +0.94% | 2.57 | 2.26% |
| 2025-11-24 | 6.22 | 6.40 | 6.14 | 6.37 | +3.58% | 3.09 | 2.79% |
| 2025-11-21 | 6.35 | 6.45 | 6.12 | 6.15 | -4.50% | 3.57 | 3.25% |