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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.35 | 8.42 | 8.25 | 8.27 | -1.08% | 2.14 | 3.65% |
| 2025-09-16 | 8.03 | 8.44 | 8.01 | 8.36 | +3.59% | 3.60 | 6.19% |
| 2025-09-15 | 8.09 | 8.11 | 7.94 | 8.07 | -0.37% | 1.56 | 2.77% |
| 2025-09-12 | 7.97 | 8.14 | 7.94 | 8.10 | +1.89% | 2.13 | 3.75% |
| 2025-09-11 | 7.76 | 7.96 | 7.70 | 7.95 | +2.32% | 1.60 | 2.89% |
| 2025-09-10 | 7.78 | 7.86 | 7.74 | 7.77 | -0.13% | 1.05 | 1.90% |
| 2025-09-09 | 7.97 | 8.00 | 7.77 | 7.78 | -3.11% | 1.87 | 3.38% |
| 2025-09-08 | 8.04 | 8.10 | 7.96 | 8.03 | -0.12% | 1.37 | 2.43% |
| 2025-09-05 | 7.83 | 8.05 | 7.75 | 8.04 | +2.29% | 1.80 | 3.21% |
| 2025-09-04 | 7.90 | 7.99 | 7.58 | 7.86 | -0.38% | 2.13 | 3.86% |
| 2025-09-03 | 8.15 | 8.16 | 7.86 | 7.89 | -2.11% | 1.87 | 3.31% |
| 2025-09-02 | 8.37 | 8.39 | 7.99 | 8.06 | -4.62% | 3.19 | 5.56% |
| 2025-09-01 | 8.19 | 8.50 | 8.14 | 8.45 | +3.05% | 3.92 | 6.63% |
| 2025-08-29 | 8.20 | 8.38 | 8.02 | 8.20 | +0.61% | 3.99 | 6.89% |
| 2025-08-28 | 8.00 | 8.16 | 7.72 | 8.15 | +1.88% | 4.02 | 7.07% |
| 2025-08-27 | 8.47 | 8.61 | 8.00 | 8.00 | -4.99% | 4.60 | 7.72% |
| 2025-08-26 | 8.45 | 8.55 | 8.36 | 8.42 | -0.82% | 3.15 | 5.20% |
| 2025-08-25 | 8.54 | 8.65 | 8.45 | 8.49 | -1.62% | 5.24 | 8.60% |
| 2025-08-22 | 8.52 | 8.68 | 8.48 | 8.63 | +0.70% | 4.20 | 6.84% |
| 2025-08-21 | 8.83 | 8.93 | 8.51 | 8.57 | -4.03% | 7.16 | 11.55% |