观想科技 sz.301213
73.37
+4.58%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 70.68 | 75.29 | 69.72 | 73.37 | +4.58% | 1.52 | 4.03% |
| 2026-05-21 | 73.19 | 74.28 | 69.69 | 70.16 | -3.89% | 1.03 | 2.75% |
| 2026-05-20 | 74.80 | 74.86 | 72.29 | 73.00 | -1.59% | 0.72 | 1.92% |
| 2026-05-19 | 74.61 | 74.61 | 72.81 | 74.18 | +0.45% | 0.88 | 2.29% |
| 2026-05-18 | 71.59 | 74.43 | 71.56 | 73.85 | +3.32% | 1.05 | 2.77% |
| 2026-05-15 | 73.00 | 73.34 | 70.87 | 71.48 | -1.91% | 1.11 | 2.99% |
| 2026-05-14 | 75.41 | 76.50 | 72.80 | 72.87 | -3.15% | 1.17 | 3.04% |
| 2026-05-13 | 74.50 | 75.36 | 74.00 | 75.24 | +0.53% | 1.15 | 2.96% |
| 2026-05-12 | 76.36 | 76.77 | 73.85 | 74.84 | -2.56% | 1.81 | 4.69% |
| 2026-05-11 | 80.71 | 80.77 | 76.48 | 76.81 | -2.07% | 2.84 | 7.10% |
| 2026-05-08 | 74.75 | 78.96 | 74.01 | 78.43 | +5.19% | 2.91 | 7.32% |
| 2026-05-07 | 74.50 | 74.99 | 73.72 | 74.56 | -0.28% | 1.30 | 3.39% |
| 2026-05-06 | 73.17 | 75.60 | 72.00 | 74.77 | +4.22% | 2.17 | 5.62% |
| 2026-04-30 | 69.51 | 71.89 | 69.51 | 71.74 | +2.62% | 1.11 | 3.01% |
| 2026-04-29 | 70.60 | 70.99 | 69.69 | 69.91 | -0.98% | 0.83 | 2.27% |
| 2026-04-28 | 71.63 | 72.25 | 69.87 | 70.60 | -1.01% | 1.05 | 2.87% |
| 2026-04-27 | 72.80 | 72.88 | 69.72 | 71.32 | +1.02% | 1.35 | 3.66% |
| 2026-04-24 | 70.05 | 71.10 | 69.62 | 70.60 | -0.54% | 0.96 | 2.65% |
| 2026-04-23 | 72.28 | 73.70 | 70.11 | 70.98 | -1.80% | 1.08 | 2.92% |
| 2026-04-22 | 71.21 | 72.80 | 70.25 | 72.28 | +1.52% | 1.21 | 3.26% |