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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.40 | 9.46 | 8.71 | 8.93 | -4.08% | 13.00 | 20.34% |
| 2025-08-19 | 8.45 | 9.31 | 8.36 | 9.31 | +10.05% | 8.04 | 12.57% |
| 2025-08-18 | 8.38 | 8.68 | 8.35 | 8.46 | +0.36% | 5.72 | 9.47% |
| 2025-08-15 | 8.48 | 8.75 | 8.33 | 8.43 | +0.36% | 5.89 | 9.78% |
| 2025-08-14 | 8.15 | 8.99 | 8.10 | 8.40 | +2.69% | 8.24 | 13.55% |
| 2025-08-13 | 8.05 | 8.35 | 7.94 | 8.18 | +2.25% | 5.93 | 10.13% |
| 2025-08-12 | 8.11 | 8.24 | 7.93 | 8.00 | -1.11% | 4.61 | 8.04% |
| 2025-08-11 | 7.93 | 8.18 | 7.86 | 8.09 | +2.02% | 5.67 | 9.86% |
| 2025-08-08 | 7.90 | 8.10 | 7.75 | 7.93 | -0.88% | 4.73 | 8.38% |
| 2025-08-07 | 8.00 | 8.07 | 7.82 | 8.00 | -1.36% | 6.62 | 11.67% |
| 2025-08-06 | 7.70 | 8.47 | 7.63 | 8.11 | +5.32% | 11.52 | 19.47% |
| 2025-08-05 | 7.69 | 7.74 | 7.53 | 7.70 | +1.45% | 3.05 | 5.59% |
| 2025-08-04 | 7.79 | 7.81 | 7.45 | 7.59 | -4.05% | 5.62 | 10.41% |
| 2025-08-01 | 8.25 | 8.25 | 7.90 | 7.91 | -4.24% | 4.82 | 8.44% |
| 2025-07-31 | 7.79 | 8.30 | 7.71 | 8.26 | +4.42% | 8.18 | 14.24% |
| 2025-07-30 | 7.85 | 8.10 | 7.78 | 7.91 | +1.02% | 6.34 | 11.22% |
| 2025-07-29 | 7.99 | 8.10 | 7.78 | 7.83 | -2.00% | 5.51 | 9.79% |
| 2025-07-28 | 8.23 | 8.44 | 7.91 | 7.99 | -1.24% | 10.35 | 17.93% |
| 2025-07-25 | 7.36 | 8.09 | 7.26 | 8.09 | +10.07% | 7.89 | 14.33% |
| 2025-07-24 | 7.18 | 7.36 | 7.09 | 7.35 | +3.23% | 4.35 | 8.44% |