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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.28 | 6.45 | 6.19 | 6.43 | +2.23% | 2.50 | 2.26% |
| 2025-10-22 | 6.34 | 6.35 | 6.26 | 6.29 | -1.10% | 1.70 | 1.53% |
| 2025-10-21 | 6.23 | 6.40 | 6.22 | 6.36 | +2.09% | 2.64 | 2.37% |
| 2025-10-20 | 6.30 | 6.35 | 6.20 | 6.23 | 0.00% | 2.27 | 2.06% |
| 2025-10-17 | 6.49 | 6.50 | 6.21 | 6.23 | -3.86% | 3.36 | 3.02% |
| 2025-10-16 | 6.56 | 6.56 | 6.46 | 6.48 | -1.22% | 2.66 | 2.33% |
| 2025-10-15 | 6.44 | 6.63 | 6.44 | 6.56 | +1.39% | 4.35 | 3.78% |
| 2025-10-14 | 6.49 | 6.56 | 6.43 | 6.47 | -0.15% | 4.66 | 4.08% |
| 2025-10-13 | 6.25 | 6.50 | 6.20 | 6.48 | +1.09% | 4.71 | 4.17% |
| 2025-10-10 | 6.34 | 6.41 | 6.28 | 6.41 | +0.47% | 3.06 | 2.74% |
| 2025-10-09 | 6.26 | 6.42 | 6.25 | 6.38 | +1.75% | 3.32 | 2.97% |
| 2025-09-30 | 6.25 | 6.29 | 6.23 | 6.27 | +0.48% | 1.86 | 1.69% |
| 2025-09-29 | 6.21 | 6.26 | 6.14 | 6.24 | +0.48% | 2.06 | 1.89% |
| 2025-09-26 | 6.32 | 6.34 | 6.20 | 6.21 | -2.20% | 2.45 | 2.22% |
| 2025-09-25 | 6.34 | 6.42 | 6.32 | 6.35 | -0.31% | 2.64 | 2.35% |
| 2025-09-24 | 6.09 | 6.37 | 6.07 | 6.37 | +4.43% | 3.67 | 3.34% |
| 2025-09-23 | 6.22 | 6.22 | 6.00 | 6.10 | -2.24% | 2.86 | 2.68% |
| 2025-09-22 | 6.25 | 6.29 | 6.18 | 6.24 | -0.16% | 1.66 | 1.51% |
| 2025-09-19 | 6.24 | 6.31 | 6.18 | 6.25 | +0.48% | 2.29 | 2.09% |
| 2025-09-18 | 6.28 | 6.39 | 6.16 | 6.22 | -1.43% | 3.45 | 3.11% |