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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 70.90 | 71.00 | 68.51 | 68.67 | -2.79% | 2.25 | 6.30% |
| 2025-08-18 | 68.58 | 71.25 | 68.58 | 70.64 | +3.62% | 3.59 | 9.92% |
| 2025-08-15 | 67.11 | 68.29 | 66.70 | 68.17 | +1.67% | 1.49 | 4.26% |
| 2025-08-14 | 68.80 | 69.12 | 66.88 | 67.05 | -3.23% | 2.10 | 6.01% |
| 2025-08-13 | 68.06 | 69.90 | 68.05 | 69.29 | +1.18% | 2.45 | 6.86% |
| 2025-08-12 | 70.00 | 70.92 | 67.41 | 68.48 | -2.20% | 2.86 | 8.04% |
| 2025-08-11 | 69.74 | 71.57 | 69.74 | 70.02 | -0.16% | 2.72 | 7.46% |
| 2025-08-08 | 69.61 | 71.86 | 69.31 | 70.13 | -1.25% | 3.22 | 8.84% |
| 2025-08-07 | 75.12 | 75.50 | 70.30 | 71.02 | -7.35% | 5.41 | 14.60% |
| 2025-08-06 | 73.56 | 79.50 | 72.82 | 76.65 | +3.16% | 5.95 | 15.16% |
| 2025-08-05 | 70.17 | 80.00 | 68.60 | 74.30 | +4.08% | 7.23 | 18.75% |
| 2025-08-04 | 68.00 | 72.00 | 66.50 | 71.39 | +5.00% | 6.77 | 18.73% |
| 2025-08-01 | 60.00 | 72.36 | 57.27 | 67.99 | +12.75% | 7.01 | 20.28% |
| 2025-07-31 | 57.79 | 61.00 | 57.79 | 60.30 | +3.11% | 2.84 | 9.17% |
| 2025-07-30 | 59.70 | 61.02 | 57.32 | 58.48 | -2.31% | 2.14 | 7.01% |
| 2025-07-29 | 59.18 | 60.20 | 59.04 | 59.86 | +0.17% | 1.43 | 4.65% |
| 2025-07-28 | 57.52 | 60.90 | 57.34 | 59.76 | +4.42% | 2.21 | 7.19% |
| 2025-07-25 | 58.01 | 58.07 | 56.50 | 57.23 | -1.62% | 1.18 | 4.00% |
| 2025-07-24 | 57.50 | 58.83 | 57.10 | 58.17 | -0.22% | 1.50 | 5.02% |
| 2025-07-23 | 59.00 | 60.99 | 57.53 | 58.30 | -4.99% | 2.36 | 7.78% |