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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.12 | 5.18 | 5.09 | 5.14 | +0.39% | 0.46 | 0.61% |
| 2025-06-24 | 5.01 | 5.14 | 4.99 | 5.12 | +2.81% | 0.76 | 1.03% |
| 2025-06-23 | 4.93 | 5.00 | 4.91 | 4.98 | 0.00% | 0.38 | 0.52% |
| 2025-06-20 | 4.97 | 5.05 | 4.97 | 4.98 | -0.20% | 0.36 | 0.50% |
| 2025-06-19 | 5.03 | 5.09 | 4.97 | 4.99 | -1.38% | 0.49 | 0.67% |
| 2025-06-18 | 5.14 | 5.14 | 5.04 | 5.06 | -1.75% | 0.49 | 0.66% |
| 2025-06-17 | 5.10 | 5.15 | 5.07 | 5.15 | +1.38% | 0.50 | 0.68% |
| 2025-06-16 | 5.01 | 5.09 | 5.00 | 5.08 | +0.59% | 0.42 | 0.58% |
| 2025-06-13 | 5.14 | 5.16 | 5.04 | 5.05 | -2.13% | 0.66 | 0.89% |
| 2025-06-12 | 5.22 | 5.23 | 5.14 | 5.16 | -0.39% | 0.54 | 0.72% |
| 2025-06-11 | 5.12 | 5.21 | 5.12 | 5.18 | +1.17% | 0.51 | 0.68% |
| 2025-06-10 | 5.20 | 5.25 | 5.04 | 5.12 | -1.54% | 0.76 | 1.02% |
| 2025-06-09 | 5.17 | 5.21 | 5.16 | 5.20 | +0.78% | 0.50 | 0.66% |
| 2025-06-06 | 5.17 | 5.19 | 5.12 | 5.16 | -0.19% | 0.34 | 0.46% |
| 2025-06-05 | 5.17 | 5.18 | 5.11 | 5.17 | +0.58% | 0.49 | 0.66% |
| 2025-06-04 | 5.15 | 5.20 | 5.12 | 5.14 | -0.19% | 0.35 | 0.47% |
| 2025-06-03 | 5.09 | 5.17 | 5.07 | 5.15 | +0.59% | 0.53 | 0.72% |
| 2025-05-30 | 5.24 | 5.24 | 5.10 | 5.12 | -2.48% | 0.61 | 0.81% |
| 2025-05-29 | 5.17 | 5.26 | 5.16 | 5.25 | +1.55% | 0.63 | 0.82% |
| 2025-05-28 | 5.16 | 5.22 | 5.13 | 5.17 | +0.19% | 0.46 | 0.61% |