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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.98 | 7.10 | 6.93 | 7.04 | +0.43% | 0.66 | 1.32% |
| 2025-12-17 | 6.93 | 7.03 | 6.84 | 7.01 | +0.86% | 0.71 | 1.46% |
| 2025-12-16 | 7.07 | 7.09 | 6.93 | 6.95 | -1.97% | 0.70 | 1.43% |
| 2025-12-15 | 7.06 | 7.12 | 6.94 | 7.09 | -0.42% | 0.59 | 1.19% |
| 2025-12-12 | 7.17 | 7.19 | 7.05 | 7.12 | +0.56% | 0.55 | 1.10% |
| 2025-12-11 | 7.27 | 7.30 | 7.08 | 7.08 | -2.48% | 0.87 | 1.73% |
| 2025-12-10 | 7.31 | 7.35 | 7.22 | 7.26 | -1.36% | 0.73 | 1.43% |
| 2025-12-09 | 7.40 | 7.44 | 7.31 | 7.36 | -0.81% | 0.63 | 1.21% |
| 2025-12-08 | 7.37 | 7.45 | 7.37 | 7.42 | +0.82% | 0.67 | 1.28% |
| 2025-12-05 | 7.26 | 7.36 | 7.17 | 7.36 | +1.52% | 0.67 | 1.31% |
| 2025-12-04 | 7.28 | 7.32 | 7.16 | 7.25 | -0.28% | 0.90 | 1.77% |
| 2025-12-03 | 7.45 | 7.45 | 7.26 | 7.27 | -1.89% | 0.72 | 1.40% |
| 2025-12-02 | 7.48 | 7.48 | 7.41 | 7.41 | -1.07% | 0.48 | 0.92% |
| 2025-12-01 | 7.49 | 7.53 | 7.43 | 7.49 | 0.00% | 0.67 | 1.28% |
| 2025-11-28 | 7.32 | 7.53 | 7.30 | 7.49 | +2.18% | 0.77 | 1.47% |
| 2025-11-27 | 7.33 | 7.40 | 7.30 | 7.33 | 0.00% | 0.60 | 1.16% |
| 2025-11-26 | 7.40 | 7.50 | 7.32 | 7.33 | -1.21% | 0.68 | 1.30% |
| 2025-11-25 | 7.33 | 7.54 | 7.31 | 7.42 | +1.64% | 0.93 | 1.76% |
| 2025-11-24 | 7.17 | 7.34 | 7.11 | 7.30 | +2.24% | 0.94 | 1.84% |
| 2025-11-21 | 7.42 | 7.45 | 7.11 | 7.14 | -4.03% | 1.23 | 2.41% |