旷达科技 sz.002516
6.31
+4.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.05 | 6.39 | 5.99 | 6.31 | +4.30% | 2.22 | 2.46% |
| 2026-05-22 | 6.01 | 6.09 | 5.96 | 6.05 | +1.17% | 0.81 | 0.92% |
| 2026-05-21 | 6.18 | 6.29 | 5.96 | 5.98 | -3.39% | 1.38 | 1.54% |
| 2026-05-20 | 6.07 | 6.21 | 5.99 | 6.19 | +1.48% | 1.10 | 1.24% |
| 2026-05-19 | 6.09 | 6.16 | 6.03 | 6.10 | +0.16% | 0.87 | 0.98% |
| 2026-05-18 | 6.17 | 6.20 | 6.02 | 6.09 | -1.77% | 1.25 | 1.41% |
| 2026-05-15 | 6.17 | 6.28 | 6.16 | 6.20 | +0.49% | 1.02 | 1.12% |
| 2026-05-14 | 6.32 | 6.36 | 6.21 | 6.25 | -0.79% | 1.21 | 1.32% |
| 2026-05-13 | 6.19 | 6.32 | 6.17 | 6.30 | +1.61% | 0.97 | 1.07% |
| 2026-05-12 | 6.24 | 6.32 | 6.18 | 6.20 | -0.80% | 0.88 | 0.96% |
| 2026-05-11 | 6.30 | 6.32 | 6.22 | 6.25 | -0.64% | 0.96 | 1.05% |
| 2026-05-08 | 6.17 | 6.32 | 6.13 | 6.29 | +1.78% | 1.10 | 1.20% |
| 2026-05-07 | 6.18 | 6.29 | 6.16 | 6.18 | +0.16% | 1.05 | 1.16% |
| 2026-05-06 | 6.12 | 6.24 | 6.12 | 6.17 | +1.82% | 1.36 | 1.51% |
| 2026-04-30 | 5.98 | 6.10 | 5.95 | 6.06 | +1.51% | 1.07 | 1.22% |
| 2026-04-29 | 5.99 | 6.04 | 5.97 | 5.97 | -0.99% | 0.94 | 1.08% |
| 2026-04-28 | 5.98 | 6.09 | 5.95 | 6.03 | -0.17% | 1.30 | 1.47% |
| 2026-04-27 | 5.91 | 6.12 | 5.87 | 6.04 | +5.96% | 2.06 | 2.35% |
| 2026-04-24 | 5.76 | 5.78 | 5.64 | 5.70 | -1.21% | 0.77 | 0.93% |
| 2026-04-23 | 5.80 | 5.82 | 5.71 | 5.77 | -0.35% | 0.82 | 0.97% |