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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.00 | 6.02 | 5.89 | 5.92 | -1.17% | 0.65 | 0.75% |
| 2025-11-19 | 6.14 | 6.16 | 5.94 | 5.99 | -2.60% | 1.11 | 1.26% |
| 2025-11-18 | 6.14 | 6.19 | 6.11 | 6.15 | -0.32% | 0.76 | 0.85% |
| 2025-11-17 | 6.25 | 6.25 | 6.10 | 6.17 | -1.28% | 1.07 | 1.19% |
| 2025-11-14 | 6.25 | 6.30 | 6.23 | 6.25 | -0.32% | 0.86 | 0.94% |
| 2025-11-13 | 6.20 | 6.32 | 6.19 | 6.27 | +1.62% | 1.28 | 1.39% |
| 2025-11-12 | 6.21 | 6.21 | 6.13 | 6.17 | -0.64% | 0.65 | 0.72% |
| 2025-11-11 | 6.20 | 6.27 | 6.17 | 6.21 | +0.49% | 0.98 | 1.07% |
| 2025-11-10 | 6.19 | 6.23 | 6.15 | 6.18 | -0.32% | 0.68 | 0.75% |
| 2025-11-07 | 6.19 | 6.23 | 6.16 | 6.20 | 0.00% | 0.76 | 0.84% |
| 2025-11-06 | 6.19 | 6.25 | 6.17 | 6.20 | +0.16% | 1.00 | 1.10% |
| 2025-11-05 | 6.12 | 6.22 | 6.10 | 6.19 | +0.32% | 0.68 | 0.75% |
| 2025-11-04 | 6.23 | 6.23 | 6.12 | 6.17 | -0.96% | 0.94 | 1.04% |
| 2025-11-03 | 6.18 | 6.25 | 6.14 | 6.23 | +0.48% | 1.04 | 1.15% |
| 2025-10-31 | 6.11 | 6.24 | 6.09 | 6.20 | +2.48% | 1.53 | 1.69% |
| 2025-10-30 | 6.11 | 6.12 | 6.03 | 6.05 | -0.98% | 0.78 | 0.88% |
| 2025-10-29 | 6.14 | 6.17 | 6.07 | 6.11 | -0.16% | 0.73 | 0.81% |
| 2025-10-28 | 6.15 | 6.16 | 6.09 | 6.12 | -0.65% | 0.78 | 0.87% |
| 2025-10-27 | 6.26 | 6.27 | 6.14 | 6.16 | -1.28% | 1.11 | 1.23% |
| 2025-10-24 | 6.15 | 6.30 | 6.10 | 6.24 | +2.63% | 1.69 | 1.86% |