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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.55 | 7.58 | 7.39 | 7.44 | -0.40% | 1.02 | 1.95% |
| 2025-11-19 | 7.85 | 7.87 | 7.46 | 7.47 | -4.84% | 1.60 | 2.99% |
| 2025-11-18 | 7.82 | 7.87 | 7.66 | 7.85 | +0.38% | 1.55 | 2.83% |
| 2025-11-17 | 7.95 | 7.97 | 7.81 | 7.82 | -1.64% | 1.19 | 2.15% |
| 2025-11-14 | 7.94 | 8.08 | 7.91 | 7.95 | -0.75% | 1.29 | 2.28% |
| 2025-11-13 | 7.94 | 8.03 | 7.90 | 8.01 | +0.88% | 1.58 | 2.80% |
| 2025-11-12 | 7.87 | 8.05 | 7.80 | 7.94 | +0.63% | 1.30 | 2.33% |
| 2025-11-11 | 7.88 | 7.95 | 7.85 | 7.89 | +0.25% | 0.99 | 1.79% |
| 2025-11-10 | 7.88 | 7.92 | 7.83 | 7.87 | 0.00% | 1.07 | 1.92% |
| 2025-11-07 | 7.96 | 8.05 | 7.85 | 7.87 | -1.62% | 1.40 | 2.51% |
| 2025-11-06 | 8.03 | 8.04 | 7.84 | 8.00 | -0.37% | 1.64 | 2.92% |
| 2025-11-05 | 7.92 | 8.07 | 7.88 | 8.03 | +0.38% | 1.36 | 2.42% |
| 2025-11-04 | 8.10 | 8.12 | 7.92 | 8.00 | -2.08% | 1.73 | 3.06% |
| 2025-11-03 | 7.96 | 8.18 | 7.88 | 8.17 | +2.90% | 2.61 | 4.59% |
| 2025-10-31 | 8.06 | 8.12 | 7.90 | 7.94 | -1.61% | 2.73 | 4.84% |
| 2025-10-30 | 7.76 | 8.23 | 7.76 | 8.07 | +3.20% | 4.22 | 7.41% |
| 2025-10-29 | 7.86 | 7.88 | 7.72 | 7.82 | -0.76% | 1.00 | 1.82% |
| 2025-10-28 | 7.85 | 7.94 | 7.81 | 7.88 | +0.51% | 1.28 | 2.30% |
| 2025-10-27 | 7.89 | 7.91 | 7.77 | 7.84 | 0.00% | 1.15 | 2.09% |
| 2025-10-24 | 7.84 | 7.92 | 7.79 | 7.84 | 0.00% | 0.98 | 1.78% |