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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.29 | 5.31 | 5.24 | 5.25 | -1.13% | 0.54 | 0.70% |
| 2025-07-22 | 5.32 | 5.33 | 5.27 | 5.31 | -0.19% | 0.56 | 0.73% |
| 2025-07-21 | 5.29 | 5.35 | 5.26 | 5.32 | +0.76% | 0.71 | 0.92% |
| 2025-07-18 | 5.26 | 5.29 | 5.25 | 5.28 | +0.76% | 0.61 | 0.79% |
| 2025-07-17 | 5.22 | 5.27 | 5.21 | 5.24 | +0.19% | 0.51 | 0.67% |
| 2025-07-16 | 5.18 | 5.24 | 5.17 | 5.23 | +0.97% | 0.55 | 0.72% |
| 2025-07-15 | 5.24 | 5.26 | 5.14 | 5.18 | -0.96% | 0.63 | 0.83% |
| 2025-07-14 | 5.25 | 5.28 | 5.22 | 5.23 | -0.57% | 0.55 | 0.72% |
| 2025-07-11 | 5.25 | 5.30 | 5.21 | 5.26 | +0.38% | 0.59 | 0.77% |
| 2025-07-10 | 5.25 | 5.28 | 5.22 | 5.24 | -0.57% | 0.49 | 0.65% |
| 2025-07-09 | 5.32 | 5.36 | 5.25 | 5.27 | -0.57% | 0.73 | 0.95% |
| 2025-07-08 | 5.34 | 5.35 | 5.26 | 5.30 | +1.34% | 0.86 | 1.12% |
| 2025-07-07 | 5.21 | 5.23 | 5.16 | 5.23 | +0.38% | 0.67 | 0.89% |
| 2025-07-04 | 5.26 | 5.28 | 5.20 | 5.21 | -1.33% | 0.67 | 0.89% |
| 2025-07-03 | 5.32 | 5.34 | 5.24 | 5.28 | -0.75% | 0.84 | 1.09% |
| 2025-07-02 | 5.36 | 5.42 | 5.26 | 5.32 | -1.12% | 1.62 | 2.09% |
| 2025-07-01 | 5.16 | 5.62 | 5.13 | 5.38 | +4.47% | 2.32 | 2.98% |
| 2025-06-30 | 5.10 | 5.17 | 5.09 | 5.15 | +0.98% | 0.50 | 0.67% |
| 2025-06-27 | 5.09 | 5.14 | 5.08 | 5.10 | +0.59% | 0.44 | 0.59% |
| 2025-06-26 | 5.13 | 5.16 | 5.06 | 5.07 | -1.36% | 0.56 | 0.76% |