远望谷 sz.002161
6.72
+2.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.58 | 6.90 | 6.43 | 6.72 | +2.75% | 1.51 | 3.06% |
| 2026-05-22 | 6.57 | 6.62 | 6.42 | 6.54 | +1.08% | 1.14 | 2.35% |
| 2026-05-21 | 6.79 | 6.87 | 6.44 | 6.47 | -4.15% | 1.37 | 2.77% |
| 2026-05-20 | 6.84 | 6.87 | 6.69 | 6.75 | -2.17% | 1.17 | 2.35% |
| 2026-05-19 | 7.00 | 7.27 | 6.87 | 6.90 | -1.71% | 2.26 | 4.34% |
| 2026-05-18 | 6.61 | 7.10 | 6.52 | 7.02 | +5.88% | 2.25 | 4.41% |
| 2026-05-15 | 6.81 | 6.83 | 6.57 | 6.63 | -2.50% | 1.34 | 2.71% |
| 2026-05-14 | 6.99 | 7.15 | 6.69 | 6.80 | -2.16% | 1.88 | 3.71% |
| 2026-05-13 | 7.01 | 7.06 | 6.90 | 6.95 | -0.86% | 1.38 | 2.69% |
| 2026-05-12 | 7.25 | 7.25 | 6.94 | 7.01 | -3.58% | 1.75 | 3.36% |
| 2026-05-11 | 7.20 | 7.29 | 7.12 | 7.27 | +1.11% | 1.52 | 2.85% |
| 2026-05-08 | 7.09 | 7.24 | 6.87 | 7.19 | +1.70% | 1.65 | 3.14% |
| 2026-05-07 | 6.88 | 7.09 | 6.87 | 7.07 | +3.06% | 1.72 | 3.34% |
| 2026-05-06 | 6.82 | 6.92 | 6.73 | 6.86 | +1.78% | 2.19 | 4.34% |
| 2026-04-30 | 6.96 | 7.12 | 6.71 | 6.74 | -4.13% | 2.38 | 4.73% |
| 2026-04-29 | 6.69 | 7.10 | 6.38 | 7.03 | -0.42% | 3.34 | 6.63% |
| 2026-04-28 | 7.20 | 7.21 | 7.02 | 7.06 | -1.94% | 1.32 | 2.64% |
| 2026-04-27 | 7.25 | 7.27 | 7.08 | 7.20 | -0.69% | 1.34 | 2.64% |
| 2026-04-24 | 7.31 | 7.32 | 7.05 | 7.25 | -0.82% | 1.46 | 2.90% |
| 2026-04-23 | 7.31 | 7.59 | 7.20 | 7.31 | +0.14% | 2.18 | 4.23% |