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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.80 | 6.89 | 6.80 | 6.87 | +0.44% | 1.36 | 1.36% |
| 2026-01-16 | 6.77 | 6.85 | 6.73 | 6.84 | +1.18% | 1.25 | 1.26% |
| 2026-01-15 | 6.79 | 6.81 | 6.70 | 6.76 | -0.29% | 1.44 | 1.46% |
| 2026-01-14 | 6.88 | 6.94 | 6.70 | 6.78 | -1.45% | 2.56 | 2.56% |
| 2026-01-13 | 7.11 | 7.19 | 6.85 | 6.88 | -1.57% | 2.48 | 2.43% |
| 2026-01-12 | 7.07 | 7.08 | 6.92 | 6.99 | -1.27% | 2.74 | 2.69% |
| 2026-01-09 | 7.12 | 7.18 | 7.01 | 7.08 | -0.56% | 2.86 | 2.77% |
| 2026-01-08 | 6.79 | 7.38 | 6.71 | 7.12 | +4.86% | 4.46 | 4.30% |
| 2026-01-07 | 6.70 | 6.85 | 6.68 | 6.79 | +1.65% | 1.91 | 1.93% |
| 2026-01-06 | 6.60 | 6.79 | 6.57 | 6.68 | +1.67% | 1.57 | 1.61% |
| 2026-01-05 | 6.60 | 6.64 | 6.55 | 6.57 | -0.30% | 1.32 | 1.37% |
| 2025-12-31 | 6.65 | 6.68 | 6.52 | 6.59 | -0.45% | 1.02 | 1.05% |
| 2025-12-30 | 6.63 | 6.71 | 6.57 | 6.62 | -0.60% | 1.14 | 1.17% |
| 2025-12-29 | 6.69 | 6.75 | 6.62 | 6.66 | 0.00% | 1.23 | 1.26% |
| 2025-12-26 | 6.55 | 6.74 | 6.53 | 6.66 | +1.37% | 1.44 | 1.49% |
| 2025-12-25 | 6.58 | 6.62 | 6.51 | 6.57 | -0.15% | 1.08 | 1.13% |
| 2025-12-24 | 6.40 | 6.73 | 6.36 | 6.58 | +2.97% | 1.58 | 1.64% |
| 2025-12-23 | 6.58 | 6.60 | 6.34 | 6.39 | -3.03% | 1.49 | 1.58% |
| 2025-12-22 | 6.58 | 6.65 | 6.53 | 6.59 | +1.54% | 1.66 | 1.73% |
| 2025-12-19 | 6.40 | 6.53 | 6.40 | 6.49 | +1.09% | 0.84 | 0.89% |