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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.98 | 6.10 | 5.93 | 6.08 | +1.50% | 0.98 | 1.11% |
| 2025-10-22 | 5.95 | 6.06 | 5.89 | 5.99 | +1.18% | 0.94 | 1.08% |
| 2025-10-21 | 5.83 | 5.96 | 5.77 | 5.92 | +1.89% | 0.92 | 1.06% |
| 2025-10-20 | 5.85 | 5.89 | 5.77 | 5.81 | -0.17% | 0.74 | 0.87% |
| 2025-10-17 | 5.93 | 5.95 | 5.76 | 5.82 | -2.18% | 1.13 | 1.32% |
| 2025-10-16 | 6.04 | 6.05 | 5.93 | 5.95 | -1.65% | 0.87 | 1.00% |
| 2025-10-15 | 5.98 | 6.05 | 5.94 | 6.05 | +1.34% | 0.81 | 0.92% |
| 2025-10-14 | 6.14 | 6.18 | 5.95 | 5.97 | -2.45% | 1.39 | 1.57% |
| 2025-10-13 | 5.90 | 6.14 | 5.81 | 6.12 | -1.29% | 1.36 | 1.54% |
| 2025-10-10 | 6.38 | 6.38 | 6.19 | 6.20 | -2.97% | 1.45 | 1.58% |
| 2025-10-09 | 6.35 | 6.43 | 6.32 | 6.39 | +2.40% | 1.49 | 1.60% |
| 2025-09-30 | 6.23 | 6.28 | 6.16 | 6.24 | 0.00% | 1.11 | 1.22% |
| 2025-09-29 | 6.19 | 6.27 | 6.11 | 6.24 | +0.81% | 1.17 | 1.29% |
| 2025-09-26 | 6.21 | 6.27 | 6.13 | 6.19 | -0.80% | 1.25 | 1.38% |
| 2025-09-25 | 6.35 | 6.38 | 6.23 | 6.24 | -2.50% | 1.63 | 1.77% |
| 2025-09-24 | 6.30 | 6.45 | 6.25 | 6.40 | +0.63% | 2.03 | 2.18% |
| 2025-09-23 | 6.21 | 6.36 | 6.14 | 6.36 | +1.76% | 2.60 | 2.85% |
| 2025-09-22 | 6.22 | 6.28 | 6.17 | 6.25 | +1.30% | 1.69 | 1.86% |
| 2025-09-19 | 6.24 | 6.28 | 6.10 | 6.17 | -1.28% | 2.00 | 2.23% |
| 2025-09-18 | 6.35 | 6.46 | 6.19 | 6.25 | -1.88% | 3.03 | 3.27% |