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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.67 | 5.75 | 5.63 | 5.74 | +0.70% | 1.89 | 2.27% |
| 2025-08-19 | 5.70 | 5.73 | 5.63 | 5.70 | +0.18% | 2.21 | 2.67% |
| 2025-08-18 | 5.75 | 5.84 | 5.67 | 5.69 | -2.23% | 3.16 | 3.78% |
| 2025-08-15 | 5.77 | 5.96 | 5.68 | 5.82 | +0.87% | 3.60 | 4.25% |
| 2025-08-14 | 6.27 | 6.38 | 5.72 | 5.77 | -5.87% | 6.59 | 7.68% |
| 2025-08-13 | 5.62 | 6.13 | 5.57 | 6.13 | +10.05% | 2.67 | 3.11% |
| 2025-08-12 | 5.49 | 5.64 | 5.49 | 5.57 | +1.27% | 1.44 | 1.78% |
| 2025-08-11 | 5.43 | 5.58 | 5.41 | 5.50 | +1.66% | 1.30 | 1.62% |
| 2025-08-08 | 5.49 | 5.52 | 5.38 | 5.41 | -0.73% | 1.30 | 1.63% |
| 2025-08-07 | 5.35 | 5.49 | 5.35 | 5.45 | +2.06% | 1.82 | 2.29% |
| 2025-08-06 | 5.27 | 5.35 | 5.22 | 5.34 | +1.52% | 1.10 | 1.42% |
| 2025-08-05 | 5.15 | 5.30 | 5.14 | 5.26 | +2.33% | 0.98 | 1.29% |
| 2025-08-04 | 5.05 | 5.15 | 5.03 | 5.14 | +1.38% | 0.51 | 0.69% |
| 2025-08-01 | 5.07 | 5.11 | 5.04 | 5.07 | 0.00% | 0.56 | 0.76% |
| 2025-07-31 | 5.12 | 5.16 | 5.06 | 5.07 | -0.98% | 0.61 | 0.81% |
| 2025-07-30 | 5.16 | 5.19 | 5.09 | 5.12 | -1.16% | 0.64 | 0.86% |
| 2025-07-29 | 5.21 | 5.23 | 5.13 | 5.18 | -0.58% | 0.75 | 1.00% |
| 2025-07-28 | 5.24 | 5.27 | 5.20 | 5.21 | -0.76% | 0.69 | 0.91% |
| 2025-07-25 | 5.26 | 5.27 | 5.21 | 5.25 | -0.38% | 0.56 | 0.73% |
| 2025-07-24 | 5.25 | 5.30 | 5.24 | 5.27 | +0.38% | 0.55 | 0.71% |