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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.98 | 50.49 | 47.35 | 48.81 | -4.09% | 4.46 | 17.75% |
| 2025-06-23 | 44.00 | 50.89 | 42.68 | 50.89 | +20.00% | 4.51 | 18.22% |
| 2025-06-20 | 43.00 | 43.39 | 42.38 | 42.41 | -1.94% | 0.54 | 2.42% |
| 2025-06-19 | 45.03 | 45.03 | 42.60 | 43.25 | -3.95% | 0.93 | 4.13% |
| 2025-06-18 | 44.42 | 45.45 | 44.29 | 45.03 | +0.96% | 0.71 | 3.04% |
| 2025-06-17 | 45.18 | 45.38 | 44.27 | 44.60 | -1.37% | 0.64 | 2.78% |
| 2025-06-16 | 45.22 | 45.59 | 43.95 | 45.22 | -0.04% | 0.98 | 4.22% |
| 2025-06-13 | 44.14 | 45.76 | 43.88 | 45.24 | +3.26% | 1.58 | 6.83% |
| 2025-06-12 | 43.52 | 44.24 | 43.40 | 43.81 | +0.02% | 0.46 | 2.03% |
| 2025-06-11 | 43.88 | 44.35 | 43.50 | 43.80 | -0.21% | 0.48 | 2.13% |
| 2025-06-10 | 44.80 | 45.00 | 43.06 | 43.89 | -2.60% | 0.81 | 3.57% |
| 2025-06-09 | 44.90 | 45.44 | 44.77 | 45.06 | +0.11% | 0.51 | 2.19% |
| 2025-06-06 | 45.18 | 45.96 | 44.90 | 45.01 | -0.38% | 0.56 | 2.40% |
| 2025-06-05 | 45.10 | 45.40 | 44.46 | 45.18 | -0.13% | 0.59 | 2.55% |
| 2025-06-04 | 46.30 | 46.80 | 45.07 | 45.24 | -3.17% | 0.98 | 4.14% |
| 2025-06-03 | 46.11 | 48.20 | 45.11 | 46.72 | +2.95% | 1.81 | 7.47% |
| 2025-05-30 | 44.38 | 45.76 | 44.06 | 45.38 | +1.68% | 1.08 | 4.64% |
| 2025-05-29 | 43.11 | 44.68 | 43.04 | 44.63 | +3.33% | 0.68 | 2.98% |
| 2025-05-28 | 43.70 | 43.96 | 43.11 | 43.19 | -1.42% | 0.38 | 1.68% |
| 2025-05-27 | 43.79 | 44.16 | 43.40 | 43.81 | -0.36% | 0.42 | 1.84% |