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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.38 | 6.50 | 6.32 | 6.42 | +0.63% | 0.89 | 0.95% |
| 2025-12-17 | 6.35 | 6.40 | 6.25 | 6.38 | +0.16% | 1.11 | 1.21% |
| 2025-12-16 | 6.42 | 6.47 | 6.32 | 6.37 | -0.78% | 1.26 | 1.36% |
| 2025-12-15 | 6.49 | 6.58 | 6.42 | 6.42 | -1.68% | 1.22 | 1.28% |
| 2025-12-12 | 6.47 | 6.59 | 6.43 | 6.53 | +1.08% | 1.24 | 1.29% |
| 2025-12-11 | 6.50 | 6.57 | 6.44 | 6.46 | -0.92% | 1.23 | 1.29% |
| 2025-12-10 | 6.40 | 6.57 | 6.38 | 6.52 | +1.88% | 1.95 | 2.05% |
| 2025-12-09 | 6.39 | 6.41 | 6.34 | 6.40 | +0.16% | 0.96 | 1.03% |
| 2025-12-08 | 6.34 | 6.44 | 6.33 | 6.39 | +0.31% | 1.25 | 1.33% |
| 2025-12-05 | 6.39 | 6.42 | 6.33 | 6.37 | +0.16% | 1.05 | 1.12% |
| 2025-12-04 | 6.39 | 6.43 | 6.29 | 6.36 | -1.24% | 1.37 | 1.48% |
| 2025-12-03 | 6.32 | 6.45 | 6.27 | 6.44 | +2.06% | 1.91 | 2.05% |
| 2025-12-02 | 6.26 | 6.33 | 6.22 | 6.31 | +0.32% | 1.40 | 1.53% |
| 2025-12-01 | 6.15 | 6.35 | 6.13 | 6.29 | +2.78% | 1.99 | 2.17% |
| 2025-11-28 | 5.99 | 6.12 | 5.99 | 6.12 | +2.51% | 1.17 | 1.32% |
| 2025-11-27 | 5.96 | 6.06 | 5.86 | 5.97 | +1.19% | 1.33 | 1.52% |
| 2025-11-26 | 6.10 | 6.35 | 5.88 | 5.90 | +1.20% | 2.21 | 2.51% |
| 2025-11-25 | 5.88 | 5.91 | 5.83 | 5.83 | 0.00% | 0.52 | 0.61% |
| 2025-11-24 | 5.76 | 5.87 | 5.74 | 5.83 | +1.75% | 0.60 | 0.71% |
| 2025-11-21 | 5.88 | 5.95 | 5.72 | 5.73 | -3.21% | 0.99 | 1.16% |