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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.70 | 6.72 | 6.63 | 6.68 | +0.75% | 0.83 | 0.85% |
| 2026-02-13 | 6.69 | 6.75 | 6.62 | 6.63 | -0.75% | 0.73 | 0.75% |
| 2026-02-12 | 6.71 | 6.73 | 6.60 | 6.68 | -0.45% | 0.78 | 0.80% |
| 2026-02-11 | 6.70 | 6.77 | 6.66 | 6.71 | 0.00% | 0.70 | 0.71% |
| 2026-02-10 | 6.66 | 6.80 | 6.63 | 6.71 | +0.90% | 1.01 | 1.03% |
| 2026-02-09 | 6.69 | 6.72 | 6.62 | 6.65 | +0.45% | 0.79 | 0.82% |
| 2026-02-06 | 6.53 | 6.72 | 6.50 | 6.62 | +0.76% | 1.02 | 1.05% |
| 2026-02-05 | 6.60 | 6.67 | 6.55 | 6.57 | -0.76% | 0.87 | 0.90% |
| 2026-02-04 | 6.68 | 6.68 | 6.57 | 6.62 | -1.05% | 1.06 | 1.10% |
| 2026-02-03 | 6.68 | 6.71 | 6.62 | 6.69 | +1.06% | 0.87 | 0.89% |
| 2026-02-02 | 6.81 | 6.85 | 6.62 | 6.62 | -3.36% | 1.29 | 1.31% |
| 2026-01-30 | 6.75 | 6.87 | 6.70 | 6.85 | +1.03% | 1.21 | 1.22% |
| 2026-01-29 | 6.85 | 6.97 | 6.74 | 6.78 | -1.31% | 1.32 | 1.32% |
| 2026-01-28 | 6.89 | 6.94 | 6.84 | 6.87 | -0.43% | 1.08 | 1.08% |
| 2026-01-27 | 6.92 | 6.96 | 6.74 | 6.90 | -0.72% | 1.54 | 1.54% |
| 2026-01-26 | 7.31 | 7.32 | 6.87 | 6.95 | -3.87% | 2.47 | 2.41% |
| 2026-01-23 | 7.02 | 7.25 | 6.99 | 7.23 | +3.29% | 2.21 | 2.12% |
| 2026-01-22 | 7.06 | 7.07 | 6.95 | 7.00 | -0.43% | 1.38 | 1.35% |
| 2026-01-21 | 6.87 | 7.04 | 6.86 | 7.03 | +1.74% | 1.77 | 1.73% |
| 2026-01-20 | 6.89 | 7.02 | 6.85 | 6.91 | +0.58% | 1.58 | 1.57% |