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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.98 | 7.04 | 6.83 | 6.95 | -1.56% | 4.02 | 6.68% |
| 2025-10-22 | 6.89 | 7.37 | 6.86 | 7.06 | +1.58% | 6.22 | 10.06% |
| 2025-10-21 | 6.82 | 7.08 | 6.78 | 6.95 | +2.51% | 4.42 | 7.33% |
| 2025-10-20 | 6.96 | 6.99 | 6.72 | 6.78 | -0.44% | 3.56 | 6.00% |
| 2025-10-17 | 6.95 | 7.15 | 6.81 | 6.81 | -2.01% | 4.23 | 7.00% |
| 2025-10-16 | 7.07 | 7.25 | 6.91 | 6.95 | -2.66% | 5.56 | 9.11% |
| 2025-10-15 | 7.02 | 7.18 | 6.95 | 7.14 | +2.00% | 7.09 | 11.48% |
| 2025-10-14 | 7.14 | 7.30 | 6.97 | 7.00 | +1.01% | 8.94 | 14.48% |
| 2025-10-13 | 6.90 | 7.10 | 6.81 | 6.93 | -3.48% | 10.18 | 16.83% |
| 2025-10-10 | 6.52 | 7.18 | 6.43 | 7.18 | +9.95% | 8.97 | 15.01% |
| 2025-10-09 | 6.61 | 6.63 | 6.36 | 6.53 | -1.36% | 5.15 | 9.14% |
| 2025-09-30 | 6.80 | 6.83 | 6.57 | 6.62 | -3.07% | 7.68 | 13.29% |
| 2025-09-29 | 6.49 | 7.31 | 6.45 | 6.83 | +1.64% | 13.74 | 22.86% |
| 2025-09-26 | 6.10 | 6.72 | 6.00 | 6.72 | +9.98% | 8.80 | 15.64% |
| 2025-09-25 | 6.04 | 6.29 | 5.99 | 6.11 | +1.16% | 2.23 | 4.16% |
| 2025-09-24 | 5.96 | 6.05 | 5.93 | 6.04 | +0.67% | 1.20 | 2.31% |
| 2025-09-23 | 6.14 | 6.14 | 5.91 | 6.00 | -2.76% | 1.94 | 3.72% |
| 2025-09-22 | 6.28 | 6.28 | 6.12 | 6.17 | -1.28% | 1.54 | 2.87% |
| 2025-09-19 | 6.18 | 6.25 | 6.12 | 6.25 | +0.97% | 2.04 | 3.81% |
| 2025-09-18 | 6.42 | 6.45 | 6.15 | 6.19 | -3.58% | 4.18 | 7.67% |