遥望科技 sz.002291
6.25
-1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.39 | 6.45 | 6.18 | 6.25 | -1.57% | 1.94 | 3.57% |
| 2026-05-22 | 6.43 | 6.47 | 6.28 | 6.35 | -0.16% | 2.03 | 3.68% |
| 2026-05-21 | 6.68 | 6.84 | 6.33 | 6.36 | -4.50% | 3.49 | 6.08% |
| 2026-05-20 | 6.82 | 6.90 | 6.60 | 6.66 | -2.77% | 2.76 | 4.74% |
| 2026-05-19 | 6.75 | 6.92 | 6.73 | 6.85 | +0.74% | 3.23 | 5.44% |
| 2026-05-18 | 6.74 | 6.85 | 6.64 | 6.80 | 0.00% | 3.20 | 5.47% |
| 2026-05-15 | 6.51 | 7.05 | 6.51 | 6.80 | +4.29% | 5.79 | 9.77% |
| 2026-05-14 | 6.74 | 6.83 | 6.52 | 6.52 | -2.98% | 2.07 | 3.60% |
| 2026-05-13 | 6.67 | 6.76 | 6.63 | 6.72 | +0.45% | 1.75 | 3.00% |
| 2026-05-12 | 6.80 | 6.82 | 6.64 | 6.69 | -2.19% | 2.20 | 3.77% |
| 2026-05-11 | 6.86 | 6.92 | 6.78 | 6.84 | -1.01% | 2.42 | 4.07% |
| 2026-05-08 | 6.81 | 6.95 | 6.77 | 6.91 | +1.32% | 2.96 | 4.93% |
| 2026-05-07 | 6.75 | 6.84 | 6.70 | 6.82 | +0.89% | 2.80 | 4.76% |
| 2026-05-06 | 6.76 | 6.80 | 6.66 | 6.76 | +0.90% | 2.97 | 5.06% |
| 2026-04-30 | 6.60 | 6.76 | 6.57 | 6.70 | +0.75% | 3.36 | 5.78% |
| 2026-04-29 | 6.42 | 6.74 | 6.36 | 6.65 | +5.89% | 5.09 | 8.84% |
| 2026-04-28 | 6.28 | 6.35 | 6.20 | 6.28 | -0.16% | 1.39 | 2.55% |
| 2026-04-27 | 6.22 | 6.30 | 6.06 | 6.29 | +1.13% | 1.67 | 3.10% |
| 2026-04-24 | 6.22 | 6.25 | 6.09 | 6.22 | +0.16% | 1.49 | 2.78% |
| 2026-04-23 | 6.30 | 6.33 | 6.19 | 6.21 | -1.58% | 1.43 | 2.64% |