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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.77 | 5.82 | 5.74 | 5.79 | +0.35% | 0.59 | 0.70% |
| 2026-04-21 | 5.79 | 5.81 | 5.73 | 5.77 | -0.35% | 0.55 | 0.65% |
| 2026-04-20 | 5.77 | 5.84 | 5.75 | 5.79 | +0.35% | 0.65 | 0.77% |
| 2026-04-17 | 5.72 | 5.80 | 5.67 | 5.77 | +0.35% | 0.66 | 0.78% |
| 2026-04-16 | 5.69 | 5.76 | 5.66 | 5.75 | +1.59% | 0.59 | 0.71% |
| 2026-04-15 | 5.75 | 5.77 | 5.65 | 5.66 | -1.05% | 0.54 | 0.65% |
| 2026-04-14 | 5.73 | 5.73 | 5.65 | 5.72 | +1.24% | 0.54 | 0.65% |
| 2026-04-13 | 5.61 | 5.67 | 5.60 | 5.65 | 0.00% | 0.50 | 0.60% |
| 2026-04-10 | 5.60 | 5.74 | 5.60 | 5.65 | +1.44% | 0.64 | 0.77% |
| 2026-04-09 | 5.59 | 5.62 | 5.54 | 5.57 | -1.24% | 0.63 | 0.77% |
| 2026-04-08 | 5.54 | 5.65 | 5.52 | 5.64 | +4.44% | 0.88 | 1.08% |
| 2026-04-07 | 5.37 | 5.42 | 5.36 | 5.40 | +0.56% | 0.50 | 0.63% |
| 2026-04-03 | 5.48 | 5.50 | 5.36 | 5.37 | -1.65% | 0.55 | 0.70% |
| 2026-04-02 | 5.59 | 5.60 | 5.44 | 5.46 | -2.50% | 0.74 | 0.93% |
| 2026-04-01 | 5.65 | 5.66 | 5.55 | 5.60 | +1.08% | 0.74 | 0.91% |
| 2026-03-31 | 5.55 | 5.64 | 5.51 | 5.54 | -0.18% | 0.79 | 0.97% |
| 2026-03-30 | 5.49 | 5.56 | 5.40 | 5.55 | 0.00% | 0.99 | 1.24% |
| 2026-03-27 | 5.52 | 5.61 | 5.52 | 5.55 | -0.36% | 0.65 | 0.81% |
| 2026-03-26 | 5.67 | 5.71 | 5.54 | 5.57 | -1.42% | 0.61 | 0.74% |
| 2026-03-25 | 5.61 | 5.69 | 5.58 | 5.65 | +1.44% | 0.73 | 0.88% |