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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.03 | 9.21 | 8.86 | 9.01 | +1.12% | 2.61 | 4.11% |
| 2026-02-13 | 9.01 | 9.10 | 8.88 | 8.91 | -1.22% | 2.20 | 3.48% |
| 2026-02-12 | 8.82 | 9.14 | 8.78 | 9.02 | +2.50% | 2.65 | 4.19% |
| 2026-02-11 | 8.85 | 9.06 | 8.78 | 8.80 | -0.45% | 2.11 | 3.35% |
| 2026-02-10 | 8.86 | 9.00 | 8.80 | 8.84 | -0.23% | 2.17 | 3.46% |
| 2026-02-09 | 8.96 | 9.00 | 8.75 | 8.86 | +0.57% | 2.32 | 3.73% |
| 2026-02-06 | 8.81 | 8.99 | 8.77 | 8.81 | -1.23% | 2.16 | 3.46% |
| 2026-02-05 | 9.03 | 9.14 | 8.88 | 8.92 | -2.09% | 2.52 | 3.98% |
| 2026-02-04 | 9.01 | 9.36 | 8.97 | 9.11 | +0.44% | 3.38 | 5.23% |
| 2026-02-03 | 8.96 | 9.10 | 8.80 | 9.07 | +3.07% | 3.06 | 4.84% |
| 2026-02-02 | 8.89 | 9.28 | 8.76 | 8.80 | -1.01% | 4.73 | 7.45% |
| 2026-01-30 | 8.30 | 8.98 | 8.25 | 8.89 | +5.83% | 6.25 | 10.17% |
| 2026-01-29 | 8.70 | 8.70 | 8.36 | 8.40 | -4.65% | 4.04 | 6.74% |
| 2026-01-28 | 8.67 | 8.99 | 8.61 | 8.81 | +2.68% | 5.75 | 9.22% |
| 2026-01-27 | 8.48 | 8.79 | 8.33 | 8.58 | -0.46% | 3.57 | 5.94% |
| 2026-01-26 | 8.40 | 8.88 | 8.35 | 8.62 | +3.23% | 5.39 | 8.96% |
| 2026-01-23 | 8.40 | 8.43 | 8.32 | 8.35 | -0.60% | 2.27 | 3.85% |
| 2026-01-22 | 8.25 | 8.48 | 8.22 | 8.40 | +2.44% | 3.08 | 5.23% |
| 2026-01-21 | 8.02 | 8.24 | 7.97 | 8.20 | +1.74% | 2.83 | 4.92% |
| 2026-01-20 | 8.10 | 8.20 | 8.01 | 8.06 | -0.37% | 1.82 | 3.19% |