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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.05 | 7.25 | 6.95 | 7.24 | +4.62% | 1.81 | 3.62% |
| 2026-03-23 | 7.30 | 7.32 | 6.82 | 6.92 | -7.11% | 2.19 | 4.37% |
| 2026-03-20 | 7.96 | 7.97 | 7.45 | 7.45 | -4.97% | 1.91 | 3.55% |
| 2026-03-19 | 8.16 | 8.16 | 7.80 | 7.84 | -5.08% | 2.18 | 3.89% |
| 2026-03-18 | 8.02 | 8.34 | 7.92 | 8.26 | +4.69% | 2.49 | 4.36% |
| 2026-03-17 | 8.30 | 8.36 | 7.88 | 7.89 | -4.94% | 2.03 | 3.56% |
| 2026-03-16 | 8.05 | 8.43 | 7.99 | 8.30 | +4.14% | 3.01 | 5.16% |
| 2026-03-13 | 8.19 | 8.21 | 7.94 | 7.97 | -3.28% | 2.08 | 3.66% |
| 2026-03-12 | 8.27 | 8.44 | 8.19 | 8.24 | -0.36% | 1.79 | 3.06% |
| 2026-03-11 | 8.28 | 8.41 | 8.23 | 8.27 | +0.24% | 1.99 | 3.40% |
| 2026-03-10 | 8.27 | 8.42 | 8.18 | 8.25 | +0.86% | 1.84 | 3.15% |
| 2026-03-09 | 7.88 | 8.25 | 7.63 | 8.18 | +1.87% | 3.17 | 5.63% |
| 2026-03-06 | 7.80 | 8.05 | 7.73 | 8.03 | +2.03% | 1.66 | 2.96% |
| 2026-03-05 | 7.85 | 8.00 | 7.81 | 7.87 | +2.08% | 2.14 | 3.85% |
| 2026-03-04 | 7.65 | 7.84 | 7.60 | 7.71 | -1.15% | 2.34 | 4.30% |
| 2026-03-03 | 8.50 | 8.51 | 7.74 | 7.80 | -7.14% | 3.82 | 6.71% |
| 2026-03-02 | 8.92 | 9.05 | 8.36 | 8.40 | -7.39% | 4.19 | 6.94% |
| 2026-02-27 | 8.82 | 9.08 | 8.80 | 9.07 | +1.91% | 2.50 | 3.94% |
| 2026-02-26 | 8.93 | 9.06 | 8.83 | 8.90 | -0.34% | 1.62 | 2.59% |
| 2026-02-25 | 9.00 | 9.10 | 8.88 | 8.93 | -0.89% | 2.00 | 3.17% |