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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.87 | 6.90 | 6.75 | 6.79 | -1.88% | 3.54 | 5.98% |
| 2026-01-16 | 7.28 | 7.33 | 6.86 | 6.92 | -5.85% | 6.18 | 10.15% |
| 2026-01-15 | 7.63 | 7.63 | 7.25 | 7.35 | -4.30% | 7.55 | 11.75% |
| 2026-01-14 | 7.41 | 7.86 | 7.41 | 7.68 | +3.64% | 12.75 | 19.09% |
| 2026-01-13 | 7.69 | 7.80 | 7.36 | 7.41 | -2.50% | 11.52 | 17.51% |
| 2026-01-12 | 7.21 | 7.80 | 7.12 | 7.60 | +6.74% | 11.69 | 18.02% |
| 2026-01-09 | 6.78 | 7.13 | 6.77 | 7.12 | +4.40% | 7.05 | 11.60% |
| 2026-01-08 | 6.69 | 6.87 | 6.61 | 6.82 | +1.64% | 4.06 | 6.92% |
| 2026-01-07 | 6.62 | 6.96 | 6.57 | 6.71 | +0.60% | 5.09 | 8.70% |
| 2026-01-06 | 6.62 | 6.69 | 6.54 | 6.67 | +0.30% | 3.23 | 5.60% |
| 2026-01-05 | 6.39 | 6.65 | 6.36 | 6.65 | +4.07% | 4.36 | 7.64% |
| 2025-12-31 | 6.30 | 6.45 | 6.29 | 6.39 | +1.75% | 2.86 | 5.16% |
| 2025-12-30 | 6.25 | 6.37 | 6.25 | 6.28 | 0.00% | 1.68 | 3.07% |
| 2025-12-29 | 6.32 | 6.37 | 6.28 | 6.28 | -2.33% | 1.96 | 3.56% |
| 2025-12-26 | 6.40 | 6.45 | 6.30 | 6.43 | +0.47% | 2.25 | 4.05% |
| 2025-12-25 | 6.36 | 6.44 | 6.35 | 6.40 | -0.16% | 1.82 | 3.27% |
| 2025-12-24 | 6.23 | 6.46 | 6.22 | 6.41 | +3.05% | 2.85 | 5.15% |
| 2025-12-23 | 6.30 | 6.31 | 6.21 | 6.22 | -1.43% | 1.47 | 2.69% |
| 2025-12-22 | 6.36 | 6.39 | 6.28 | 6.31 | -0.79% | 1.86 | 3.38% |
| 2025-12-19 | 6.27 | 6.38 | 6.22 | 6.36 | +2.09% | 1.95 | 3.56% |