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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.97 | 62.62 | 57.45 | 61.36 | +5.74% | 3.92 | 12.55% |
| 2025-07-21 | 58.59 | 60.80 | 57.49 | 58.03 | -2.04% | 2.50 | 8.22% |
| 2025-07-18 | 55.76 | 61.23 | 55.75 | 59.24 | +5.48% | 4.34 | 14.21% |
| 2025-07-17 | 54.64 | 56.80 | 54.62 | 56.16 | +1.79% | 2.01 | 6.97% |
| 2025-07-16 | 55.60 | 56.38 | 55.07 | 55.17 | -0.58% | 1.47 | 5.10% |
| 2025-07-15 | 55.50 | 56.00 | 54.80 | 55.49 | -0.22% | 1.10 | 3.84% |
| 2025-07-14 | 55.37 | 56.36 | 55.30 | 55.61 | -1.17% | 1.18 | 4.09% |
| 2025-07-11 | 54.13 | 56.60 | 54.13 | 56.27 | +2.76% | 2.09 | 7.28% |
| 2025-07-10 | 55.96 | 55.96 | 53.60 | 54.76 | -4.52% | 2.79 | 9.89% |
| 2025-07-09 | 56.60 | 59.42 | 56.11 | 57.35 | +1.63% | 2.86 | 9.54% |
| 2025-07-08 | 57.50 | 57.60 | 56.08 | 56.43 | -2.03% | 1.96 | 6.69% |
| 2025-07-07 | 56.50 | 57.70 | 55.20 | 57.60 | +1.95% | 2.20 | 7.46% |
| 2025-07-04 | 57.20 | 58.00 | 56.01 | 56.50 | -1.76% | 2.55 | 8.67% |
| 2025-07-03 | 57.85 | 59.77 | 56.74 | 57.51 | -2.19% | 2.60 | 8.70% |
| 2025-07-02 | 59.53 | 60.50 | 57.77 | 58.80 | -3.84% | 3.51 | 11.52% |
| 2025-07-01 | 62.00 | 64.42 | 59.00 | 61.15 | -5.08% | 6.23 | 19.59% |
| 2025-06-30 | 57.01 | 65.20 | 55.68 | 64.42 | +13.22% | 6.43 | 20.58% |
| 2025-06-27 | 52.82 | 61.00 | 51.88 | 56.90 | +7.44% | 5.49 | 18.97% |
| 2025-06-26 | 51.40 | 57.50 | 50.48 | 52.96 | +1.36% | 5.67 | 20.20% |
| 2025-06-25 | 48.00 | 54.99 | 48.00 | 52.25 | +7.05% | 5.47 | 20.64% |