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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.80 | 44.42 | 43.53 | 43.97 | +0.39% | 0.49 | 2.13% |
| 2025-05-23 | 44.16 | 44.87 | 43.72 | 43.80 | -1.82% | 0.64 | 2.78% |
| 2025-05-22 | 45.00 | 46.22 | 44.39 | 44.61 | -0.09% | 0.90 | 3.86% |
| 2025-05-21 | 45.07 | 45.33 | 44.38 | 44.65 | -1.93% | 0.77 | 3.33% |
| 2025-05-20 | 46.05 | 46.38 | 45.30 | 45.53 | -1.88% | 0.91 | 3.86% |
| 2025-05-19 | 46.26 | 46.86 | 45.18 | 46.40 | +0.22% | 0.95 | 3.99% |
| 2025-05-16 | 48.01 | 48.47 | 46.21 | 46.30 | -4.91% | 1.86 | 7.67% |
| 2025-05-15 | 50.05 | 50.38 | 48.00 | 48.69 | -2.01% | 1.82 | 7.24% |
| 2025-05-14 | 48.00 | 51.20 | 48.00 | 49.69 | +3.26% | 2.93 | 11.35% |
| 2025-05-13 | 49.55 | 50.48 | 48.00 | 48.12 | -2.79% | 2.06 | 8.14% |
| 2025-05-12 | 47.91 | 51.87 | 47.14 | 49.50 | +2.38% | 3.64 | 13.95% |
| 2025-05-09 | 50.09 | 50.41 | 48.11 | 48.35 | -3.28% | 1.95 | 7.72% |
| 2025-05-08 | 47.73 | 50.33 | 46.76 | 49.99 | +3.48% | 2.71 | 10.70% |
| 2025-05-07 | 46.47 | 50.53 | 46.47 | 48.31 | +3.45% | 2.37 | 9.51% |
| 2025-05-06 | 44.38 | 47.50 | 44.38 | 46.70 | +5.30% | 1.16 | 4.87% |