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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.96 | 7.38 | 6.89 | 7.30 | +4.14% | 2.15 | 4.26% |
| 2026-04-21 | 7.18 | 7.18 | 6.95 | 7.01 | -2.77% | 1.39 | 2.81% |
| 2026-04-20 | 7.21 | 7.33 | 7.18 | 7.21 | -0.28% | 1.15 | 2.25% |
| 2026-04-17 | 7.34 | 7.37 | 7.19 | 7.23 | -1.50% | 1.18 | 2.32% |
| 2026-04-16 | 7.26 | 7.36 | 7.15 | 7.34 | +1.38% | 1.18 | 2.29% |
| 2026-04-15 | 7.36 | 7.48 | 7.21 | 7.24 | -0.82% | 1.38 | 2.68% |
| 2026-04-14 | 7.37 | 7.43 | 7.18 | 7.30 | 0.00% | 1.48 | 2.90% |
| 2026-04-13 | 7.40 | 7.49 | 7.26 | 7.30 | -2.14% | 1.43 | 2.76% |
| 2026-04-10 | 7.53 | 7.62 | 7.44 | 7.46 | -0.13% | 1.09 | 2.05% |
| 2026-04-09 | 7.57 | 7.63 | 7.40 | 7.47 | -2.35% | 1.44 | 2.73% |
| 2026-04-08 | 7.53 | 7.67 | 7.53 | 7.65 | +3.66% | 1.49 | 2.78% |
| 2026-04-07 | 7.25 | 7.43 | 7.25 | 7.38 | +1.93% | 0.82 | 1.59% |
| 2026-04-03 | 7.49 | 7.49 | 7.20 | 7.24 | -2.29% | 0.98 | 1.92% |
| 2026-04-02 | 7.70 | 7.70 | 7.36 | 7.41 | -3.01% | 1.20 | 2.27% |
| 2026-04-01 | 7.66 | 7.75 | 7.53 | 7.64 | +1.46% | 1.13 | 2.10% |
| 2026-03-31 | 7.58 | 7.75 | 7.48 | 7.53 | -1.57% | 1.55 | 2.89% |
| 2026-03-30 | 7.31 | 7.69 | 7.31 | 7.65 | +2.41% | 1.44 | 2.72% |
| 2026-03-27 | 7.22 | 7.54 | 7.17 | 7.47 | +1.91% | 1.29 | 2.47% |
| 2026-03-26 | 7.60 | 7.61 | 7.28 | 7.33 | -3.55% | 1.45 | 2.78% |
| 2026-03-25 | 7.24 | 7.87 | 7.21 | 7.60 | +4.97% | 2.89 | 5.40% |