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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.51 | 5.57 | 5.41 | 5.57 | +2.20% | 0.98 | 1.22% |
| 2026-03-23 | 5.70 | 5.70 | 5.40 | 5.45 | -6.03% | 1.47 | 1.82% |
| 2026-03-20 | 5.91 | 5.96 | 5.80 | 5.80 | -1.53% | 0.82 | 0.95% |
| 2026-03-19 | 5.98 | 6.00 | 5.87 | 5.89 | -2.48% | 0.76 | 0.88% |
| 2026-03-18 | 6.00 | 6.05 | 5.94 | 6.04 | +0.67% | 0.68 | 0.78% |
| 2026-03-17 | 6.14 | 6.16 | 5.99 | 6.00 | -1.64% | 0.71 | 0.80% |
| 2026-03-16 | 6.09 | 6.12 | 6.05 | 6.10 | 0.00% | 0.73 | 0.82% |
| 2026-03-13 | 6.13 | 6.20 | 6.09 | 6.10 | -0.49% | 0.65 | 0.73% |
| 2026-03-12 | 6.23 | 6.25 | 6.13 | 6.13 | -1.45% | 0.62 | 0.68% |
| 2026-03-11 | 6.29 | 6.36 | 6.19 | 6.22 | -0.80% | 0.73 | 0.80% |
| 2026-03-10 | 6.19 | 6.28 | 6.19 | 6.27 | +2.28% | 0.82 | 0.89% |
| 2026-03-09 | 6.20 | 6.21 | 6.01 | 6.13 | -2.08% | 1.16 | 1.30% |
| 2026-03-06 | 6.21 | 6.30 | 6.15 | 6.26 | +0.81% | 0.72 | 0.79% |
| 2026-03-05 | 6.22 | 6.30 | 6.18 | 6.21 | +1.47% | 0.83 | 0.91% |
| 2026-03-04 | 6.12 | 6.27 | 6.06 | 6.12 | -0.97% | 1.09 | 1.21% |
| 2026-03-03 | 6.56 | 6.61 | 6.15 | 6.18 | -5.65% | 2.09 | 2.27% |
| 2026-03-02 | 6.65 | 6.76 | 6.55 | 6.55 | -2.96% | 1.47 | 1.52% |
| 2026-02-27 | 6.67 | 6.85 | 6.66 | 6.75 | +0.90% | 1.05 | 1.06% |
| 2026-02-26 | 6.75 | 6.78 | 6.64 | 6.69 | -1.04% | 1.01 | 1.04% |
| 2026-02-25 | 6.68 | 6.81 | 6.68 | 6.76 | +1.20% | 1.03 | 1.04% |