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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.91 | 8.09 | 7.87 | 8.09 | +1.89% | 2.13 | 3.78% |
| 2026-01-16 | 8.07 | 8.08 | 7.85 | 7.94 | -0.75% | 1.64 | 2.93% |
| 2026-01-15 | 8.08 | 8.08 | 7.90 | 8.00 | -1.11% | 2.17 | 3.85% |
| 2026-01-14 | 7.96 | 8.28 | 7.88 | 8.09 | +2.41% | 4.04 | 7.12% |
| 2026-01-13 | 8.14 | 8.19 | 7.88 | 7.90 | -2.71% | 4.22 | 7.50% |
| 2026-01-12 | 7.72 | 8.39 | 7.65 | 8.12 | +6.42% | 5.47 | 9.66% |
| 2026-01-09 | 7.55 | 7.66 | 7.54 | 7.63 | +1.19% | 1.25 | 2.32% |
| 2026-01-08 | 7.52 | 7.57 | 7.45 | 7.54 | +0.27% | 1.08 | 2.03% |
| 2026-01-07 | 7.64 | 7.67 | 7.50 | 7.52 | -2.08% | 1.25 | 2.34% |
| 2026-01-06 | 7.51 | 7.74 | 7.51 | 7.68 | +2.26% | 1.48 | 2.74% |
| 2026-01-05 | 7.33 | 7.54 | 7.33 | 7.51 | +2.74% | 1.08 | 2.06% |
| 2025-12-31 | 7.28 | 7.38 | 7.21 | 7.31 | +0.55% | 0.79 | 1.54% |
| 2025-12-30 | 7.28 | 7.39 | 7.24 | 7.27 | -0.41% | 0.86 | 1.66% |
| 2025-12-29 | 7.21 | 7.35 | 7.17 | 7.30 | +1.11% | 0.75 | 1.46% |
| 2025-12-26 | 7.26 | 7.30 | 7.19 | 7.22 | -0.55% | 0.68 | 1.34% |
| 2025-12-25 | 7.17 | 7.30 | 7.15 | 7.26 | +1.26% | 0.76 | 1.49% |
| 2025-12-24 | 6.93 | 7.18 | 6.93 | 7.17 | +3.46% | 1.01 | 2.02% |
| 2025-12-23 | 7.09 | 7.10 | 6.90 | 6.93 | -2.26% | 0.78 | 1.59% |
| 2025-12-22 | 7.05 | 7.19 | 6.95 | 7.09 | -0.98% | 1.25 | 2.49% |
| 2025-12-19 | 7.07 | 7.20 | 7.05 | 7.16 | +1.70% | 0.70 | 1.39% |