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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.52 | 6.53 | 6.35 | 6.37 | -2.90% | 3.76 | 4.01% |
| 2025-09-16 | 6.70 | 6.73 | 6.51 | 6.56 | -2.24% | 3.96 | 4.11% |
| 2025-09-15 | 6.77 | 6.96 | 6.51 | 6.71 | +0.45% | 6.14 | 6.28% |
| 2025-09-12 | 6.63 | 7.09 | 6.55 | 6.68 | +0.60% | 6.93 | 7.03% |
| 2025-09-11 | 6.72 | 6.85 | 6.50 | 6.64 | +2.95% | 10.95 | 11.21% |
| 2025-09-10 | 5.97 | 6.45 | 5.87 | 6.45 | +10.07% | 2.94 | 3.24% |
| 2025-09-09 | 6.58 | 6.58 | 5.84 | 5.86 | -6.54% | 8.22 | 9.30% |
| 2025-09-08 | 6.27 | 6.27 | 6.11 | 6.27 | +10.00% | 2.88 | 3.15% |
| 2025-09-05 | 5.70 | 5.70 | 5.70 | 5.70 | nan% | nan | nan% |
| 2025-09-04 | 5.70 | 5.70 | 5.70 | 5.70 | nan% | nan | nan% |
| 2025-09-03 | 5.70 | 5.70 | 5.70 | 5.70 | nan% | nan | nan% |
| 2025-09-02 | 5.70 | 5.70 | 5.70 | 5.70 | nan% | nan | nan% |
| 2025-09-01 | 5.70 | 5.70 | 5.70 | 5.70 | nan% | nan | nan% |
| 2025-08-29 | 5.59 | 5.71 | 5.45 | 5.70 | +2.15% | 2.55 | 3.12% |
| 2025-08-28 | 5.60 | 5.62 | 5.35 | 5.58 | +0.72% | 1.67 | 2.08% |
| 2025-08-27 | 5.66 | 5.72 | 5.54 | 5.54 | -1.77% | 1.71 | 2.08% |
| 2025-08-26 | 5.62 | 5.67 | 5.59 | 5.64 | 0.00% | 1.27 | 1.54% |
| 2025-08-25 | 5.66 | 5.70 | 5.61 | 5.64 | -0.18% | 1.60 | 1.93% |
| 2025-08-22 | 5.66 | 5.69 | 5.59 | 5.65 | 0.00% | 1.39 | 1.69% |
| 2025-08-21 | 5.73 | 5.73 | 5.63 | 5.65 | -1.57% | 1.68 | 2.03% |