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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 72.06 | 72.13 | 70.18 | 71.20 | -1.39% | 1.08 | 2.95% |
| 2026-04-20 | 70.18 | 72.30 | 69.50 | 72.20 | +2.95% | 1.33 | 3.62% |
| 2026-04-17 | 70.35 | 70.56 | 69.30 | 70.13 | -0.31% | 0.86 | 2.38% |
| 2026-04-16 | 71.20 | 71.44 | 69.54 | 70.35 | -0.73% | 0.93 | 2.57% |
| 2026-04-15 | 70.59 | 71.87 | 70.08 | 70.87 | +0.41% | 1.45 | 3.95% |
| 2026-04-14 | 69.11 | 70.58 | 69.06 | 70.58 | +2.41% | 1.16 | 3.22% |
| 2026-04-13 | 67.98 | 69.17 | 67.68 | 68.92 | +0.80% | 0.63 | 1.77% |
| 2026-04-10 | 68.49 | 69.42 | 68.26 | 68.37 | +0.40% | 0.80 | 2.25% |
| 2026-04-09 | 69.16 | 69.70 | 67.93 | 68.10 | -2.03% | 0.75 | 2.10% |
| 2026-04-08 | 67.50 | 69.61 | 67.00 | 69.51 | +4.42% | 1.16 | 3.27% |
| 2026-04-07 | 65.81 | 67.14 | 65.81 | 66.57 | +1.26% | 0.54 | 1.58% |
| 2026-04-03 | 66.85 | 67.48 | 65.51 | 65.74 | -1.41% | 0.57 | 1.65% |
| 2026-04-02 | 67.50 | 68.22 | 66.20 | 66.68 | -1.48% | 0.69 | 1.99% |
| 2026-04-01 | 68.10 | 68.59 | 66.80 | 67.68 | +0.70% | 0.97 | 2.76% |
| 2026-03-31 | 67.71 | 69.53 | 67.21 | 67.21 | -1.09% | 0.97 | 2.76% |
| 2026-03-30 | 66.20 | 68.56 | 66.18 | 67.95 | +0.30% | 0.70 | 1.99% |
| 2026-03-27 | 65.60 | 67.98 | 65.60 | 67.75 | +1.67% | 0.87 | 2.48% |
| 2026-03-26 | 67.64 | 67.84 | 65.90 | 66.64 | -1.51% | 1.01 | 2.93% |
| 2026-03-25 | 66.90 | 69.30 | 66.34 | 67.66 | +0.68% | 1.74 | 4.97% |
| 2026-03-24 | 64.58 | 67.66 | 64.51 | 67.20 | +6.14% | 1.83 | 5.32% |