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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.29 | 6.35 | 6.24 | 6.31 | +0.32% | 2.09 | 1.89% |
| 2025-09-16 | 6.23 | 6.29 | 6.20 | 6.29 | +0.96% | 1.77 | 1.61% |
| 2025-09-15 | 6.29 | 6.32 | 6.21 | 6.23 | -1.11% | 1.86 | 1.70% |
| 2025-09-12 | 6.30 | 6.43 | 6.28 | 6.30 | -0.47% | 2.76 | 2.47% |
| 2025-09-11 | 6.10 | 6.35 | 6.05 | 6.33 | +3.43% | 3.52 | 3.22% |
| 2025-09-10 | 6.11 | 6.16 | 6.08 | 6.12 | +0.33% | 1.47 | 1.37% |
| 2025-09-09 | 6.22 | 6.22 | 6.07 | 6.10 | -2.09% | 2.41 | 2.23% |
| 2025-09-08 | 6.16 | 6.25 | 6.13 | 6.23 | +0.81% | 2.58 | 2.37% |
| 2025-09-05 | 6.12 | 6.19 | 6.05 | 6.18 | +0.98% | 2.48 | 2.31% |
| 2025-09-04 | 6.16 | 6.21 | 6.02 | 6.12 | -0.33% | 2.79 | 2.58% |
| 2025-09-03 | 6.32 | 6.33 | 6.13 | 6.14 | -2.69% | 3.31 | 3.02% |
| 2025-09-02 | 6.56 | 6.57 | 6.27 | 6.31 | -3.81% | 4.28 | 3.83% |
| 2025-09-01 | 6.65 | 6.70 | 6.51 | 6.56 | -0.91% | 3.39 | 2.92% |
| 2025-08-29 | 6.72 | 6.75 | 6.59 | 6.62 | -2.22% | 4.16 | 3.56% |
| 2025-08-28 | 6.65 | 6.77 | 6.49 | 6.77 | +2.11% | 5.99 | 5.12% |
| 2025-08-27 | 6.72 | 6.85 | 6.61 | 6.63 | -0.90% | 6.66 | 5.59% |
| 2025-08-26 | 6.73 | 6.78 | 6.67 | 6.69 | -0.89% | 5.11 | 4.32% |
| 2025-08-25 | 6.68 | 6.81 | 6.64 | 6.75 | +2.90% | 7.88 | 6.65% |
| 2025-08-22 | 6.50 | 6.59 | 6.50 | 6.56 | +0.61% | 4.05 | 3.61% |
| 2025-08-21 | 6.52 | 6.64 | 6.48 | 6.52 | -0.31% | 3.12 | 2.79% |