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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.53 | 6.56 | 6.40 | 6.42 | -2.58% | 3.83 | 6.84% |
| 2025-09-16 | 6.42 | 6.80 | 6.40 | 6.59 | +4.94% | 6.69 | 11.75% |
| 2025-09-15 | 6.22 | 6.31 | 6.18 | 6.28 | +0.80% | 1.80 | 3.31% |
| 2025-09-12 | 6.28 | 6.35 | 6.22 | 6.23 | -0.95% | 1.87 | 3.42% |
| 2025-09-11 | 6.26 | 6.30 | 6.14 | 6.29 | +0.16% | 1.92 | 3.55% |
| 2025-09-10 | 6.20 | 6.35 | 6.15 | 6.28 | +1.13% | 1.70 | 3.12% |
| 2025-09-09 | 6.35 | 6.35 | 6.18 | 6.21 | -1.74% | 1.70 | 3.13% |
| 2025-09-08 | 6.26 | 6.34 | 6.24 | 6.32 | -0.78% | 1.90 | 3.47% |
| 2025-09-05 | 6.17 | 6.40 | 6.06 | 6.37 | +3.41% | 2.77 | 5.10% |
| 2025-09-04 | 6.20 | 6.28 | 6.07 | 6.16 | -0.16% | 2.32 | 4.31% |
| 2025-09-03 | 6.33 | 6.49 | 6.12 | 6.17 | -2.37% | 2.75 | 5.03% |
| 2025-09-02 | 6.51 | 6.52 | 6.27 | 6.32 | -3.22% | 2.62 | 4.75% |
| 2025-09-01 | 6.42 | 6.55 | 6.42 | 6.53 | +1.87% | 2.54 | 4.50% |
| 2025-08-29 | 6.56 | 6.57 | 6.40 | 6.41 | -1.84% | 2.23 | 3.97% |
| 2025-08-28 | 6.65 | 6.73 | 6.29 | 6.53 | -1.21% | 3.85 | 6.81% |
| 2025-08-27 | 6.91 | 6.96 | 6.60 | 6.61 | -4.06% | 3.14 | 5.32% |
| 2025-08-26 | 6.78 | 6.94 | 6.73 | 6.89 | +1.03% | 3.16 | 5.28% |
| 2025-08-25 | 6.85 | 6.91 | 6.78 | 6.82 | 0.00% | 3.04 | 5.11% |
| 2025-08-22 | 6.81 | 6.84 | 6.76 | 6.82 | 0.00% | 2.21 | 3.75% |
| 2025-08-21 | 6.86 | 6.92 | 6.76 | 6.82 | -0.58% | 2.49 | 4.18% |