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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.39 | 6.39 | 6.26 | 6.31 | -1.10% | 1.42 | 2.59% |
| 2026-04-21 | 6.54 | 6.54 | 6.33 | 6.38 | -2.30% | 2.16 | 3.90% |
| 2026-04-20 | 6.42 | 6.53 | 6.36 | 6.53 | +1.71% | 1.73 | 3.06% |
| 2026-04-17 | 6.45 | 6.47 | 6.36 | 6.42 | -0.93% | 1.38 | 2.49% |
| 2026-04-16 | 6.40 | 6.50 | 6.39 | 6.48 | +1.57% | 1.53 | 2.72% |
| 2026-04-15 | 6.50 | 6.55 | 6.36 | 6.38 | -1.85% | 1.37 | 2.44% |
| 2026-04-14 | 6.49 | 6.55 | 6.42 | 6.50 | +0.78% | 1.37 | 2.44% |
| 2026-04-13 | 6.39 | 6.46 | 6.36 | 6.45 | 0.00% | 1.04 | 1.87% |
| 2026-04-10 | 6.48 | 6.57 | 6.45 | 6.45 | 0.00% | 1.43 | 2.52% |
| 2026-04-09 | 6.54 | 6.61 | 6.43 | 6.45 | -2.86% | 1.81 | 3.21% |
| 2026-04-08 | 6.40 | 6.65 | 6.39 | 6.64 | +5.06% | 2.43 | 4.27% |
| 2026-04-07 | 6.17 | 6.34 | 6.17 | 6.32 | +2.93% | 1.53 | 2.80% |
| 2026-04-03 | 6.38 | 6.42 | 6.14 | 6.14 | -3.46% | 1.40 | 2.59% |
| 2026-04-02 | 6.50 | 6.50 | 6.29 | 6.36 | -2.75% | 1.73 | 3.11% |
| 2026-04-01 | 6.64 | 6.68 | 6.49 | 6.54 | +0.15% | 1.40 | 2.47% |
| 2026-03-31 | 6.60 | 6.69 | 6.46 | 6.53 | -1.06% | 1.79 | 3.11% |
| 2026-03-30 | 6.43 | 6.61 | 6.43 | 6.60 | +0.61% | 1.64 | 2.88% |
| 2026-03-27 | 6.42 | 6.79 | 6.42 | 6.56 | +2.34% | 2.33 | 4.08% |
| 2026-03-26 | 6.50 | 6.55 | 6.39 | 6.41 | -1.38% | 1.46 | 2.60% |
| 2026-03-25 | 6.41 | 6.54 | 6.40 | 6.50 | +1.56% | 1.61 | 2.87% |