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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.51 | 6.53 | 6.39 | 6.44 | -1.08% | 2.44 | 2.14% |
| 2025-11-19 | 6.51 | 6.63 | 6.47 | 6.51 | +0.31% | 4.14 | 3.59% |
| 2025-11-18 | 6.41 | 6.56 | 6.39 | 6.49 | +0.93% | 3.41 | 2.98% |
| 2025-11-17 | 6.33 | 6.45 | 6.32 | 6.43 | +1.42% | 2.15 | 1.91% |
| 2025-11-14 | 6.38 | 6.42 | 6.33 | 6.34 | -1.25% | 2.20 | 1.95% |
| 2025-11-13 | 6.42 | 6.45 | 6.37 | 6.42 | +0.16% | 2.20 | 1.94% |
| 2025-11-12 | 6.50 | 6.52 | 6.35 | 6.41 | -1.69% | 2.98 | 2.63% |
| 2025-11-11 | 6.56 | 6.65 | 6.49 | 6.52 | -0.46% | 3.08 | 2.67% |
| 2025-11-10 | 6.54 | 6.57 | 6.51 | 6.55 | +0.31% | 2.54 | 2.21% |
| 2025-11-07 | 6.60 | 6.64 | 6.52 | 6.53 | -2.10% | 3.86 | 3.34% |
| 2025-11-06 | 6.59 | 6.72 | 6.54 | 6.67 | +1.21% | 5.83 | 4.97% |
| 2025-11-05 | 6.48 | 6.61 | 6.46 | 6.59 | +0.30% | 3.54 | 3.06% |
| 2025-11-04 | 6.55 | 6.61 | 6.52 | 6.57 | -0.45% | 2.94 | 2.54% |
| 2025-11-03 | 6.50 | 6.60 | 6.44 | 6.60 | +1.54% | 3.61 | 3.14% |
| 2025-10-31 | 6.46 | 6.54 | 6.45 | 6.50 | +0.78% | 3.14 | 2.74% |
| 2025-10-30 | 6.49 | 6.54 | 6.40 | 6.45 | -0.92% | 2.81 | 2.46% |
| 2025-10-29 | 6.50 | 6.54 | 6.47 | 6.51 | 0.00% | 2.42 | 2.11% |
| 2025-10-28 | 6.43 | 6.58 | 6.40 | 6.51 | +0.62% | 3.56 | 3.10% |
| 2025-10-27 | 6.48 | 6.49 | 6.39 | 6.47 | -0.15% | 3.02 | 2.66% |
| 2025-10-24 | 6.44 | 6.57 | 6.42 | 6.48 | +0.78% | 2.99 | 2.62% |