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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.12 | 5.18 | 5.11 | 5.16 | +0.58% | 0.44 | 0.59% |
| 2025-05-26 | 5.10 | 5.23 | 5.07 | 5.13 | +0.39% | 0.65 | 0.87% |
| 2025-05-23 | 5.14 | 5.19 | 5.08 | 5.11 | -0.58% | 0.46 | 0.62% |
| 2025-05-22 | 5.20 | 5.24 | 5.13 | 5.14 | -0.96% | 0.45 | 0.60% |
| 2025-05-21 | 5.22 | 5.24 | 5.17 | 5.19 | -1.14% | 0.41 | 0.54% |
| 2025-05-20 | 5.23 | 5.27 | 5.20 | 5.25 | +0.19% | 0.66 | 0.86% |
| 2025-05-19 | 5.16 | 5.27 | 5.15 | 5.24 | +1.35% | 0.74 | 0.98% |
| 2025-05-16 | 5.11 | 5.19 | 5.08 | 5.17 | +0.98% | 0.60 | 0.80% |
| 2025-05-15 | 5.12 | 5.15 | 5.06 | 5.12 | -0.78% | 0.53 | 0.72% |
| 2025-05-14 | 5.16 | 5.19 | 5.11 | 5.16 | -0.19% | 0.59 | 0.79% |
| 2025-05-13 | 5.20 | 5.27 | 5.15 | 5.17 | +0.19% | 0.72 | 0.95% |
| 2025-05-12 | 5.20 | 5.34 | 5.11 | 5.16 | +0.98% | 0.95 | 1.26% |
| 2025-05-09 | 5.08 | 5.15 | 5.03 | 5.11 | +0.99% | 0.85 | 1.15% |
| 2025-05-08 | 5.07 | 5.14 | 5.04 | 5.06 | -0.39% | 0.57 | 0.77% |
| 2025-05-07 | 5.12 | 5.15 | 5.05 | 5.08 | +0.59% | 0.92 | 1.24% |
| 2025-05-06 | 5.06 | 5.09 | 4.96 | 5.05 | +0.40% | 1.12 | 1.54% |