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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.20 | 6.31 | 6.16 | 6.23 | -0.16% | 1.77 | 3.25% |
| 2025-12-17 | 6.18 | 6.24 | 6.09 | 6.24 | +1.13% | 2.08 | 3.88% |
| 2025-12-16 | 6.35 | 6.38 | 6.16 | 6.17 | -3.44% | 2.55 | 4.71% |
| 2025-12-15 | 6.32 | 6.55 | 6.25 | 6.39 | +0.16% | 2.81 | 5.07% |
| 2025-12-12 | 6.49 | 6.52 | 6.38 | 6.38 | -1.54% | 2.50 | 4.46% |
| 2025-12-11 | 6.72 | 6.76 | 6.48 | 6.48 | -4.14% | 3.61 | 6.32% |
| 2025-12-10 | 6.82 | 6.92 | 6.70 | 6.76 | -1.74% | 3.23 | 5.48% |
| 2025-12-09 | 6.88 | 6.98 | 6.82 | 6.88 | -0.15% | 3.08 | 5.13% |
| 2025-12-08 | 6.81 | 6.95 | 6.77 | 6.89 | +0.44% | 3.13 | 5.24% |
| 2025-12-05 | 6.80 | 6.92 | 6.61 | 6.86 | +1.93% | 3.50 | 5.95% |
| 2025-12-04 | 6.90 | 6.95 | 6.72 | 6.73 | -2.75% | 4.29 | 7.26% |
| 2025-12-03 | 7.27 | 7.31 | 6.92 | 6.92 | -5.34% | 7.25 | 11.85% |
| 2025-12-02 | 7.47 | 7.47 | 7.25 | 7.31 | -2.27% | 5.72 | 8.99% |
| 2025-12-01 | 7.32 | 7.63 | 7.22 | 7.48 | +1.08% | 8.90 | 13.82% |
| 2025-11-28 | 7.51 | 7.68 | 7.32 | 7.40 | -4.39% | 12.66 | 19.54% |
| 2025-11-27 | 9.27 | 9.28 | 7.71 | 7.74 | -8.29% | 24.54 | 33.98% |
| 2025-11-26 | 7.69 | 8.44 | 7.49 | 8.44 | +10.04% | 11.92 | 17.48% |
| 2025-11-25 | 7.54 | 7.94 | 7.54 | 7.67 | -1.03% | 14.65 | 21.71% |
| 2025-11-24 | 7.40 | 8.00 | 7.26 | 7.75 | +5.87% | 15.36 | 23.11% |
| 2025-11-21 | 7.01 | 7.43 | 6.98 | 7.32 | +3.39% | 11.24 | 17.80% |