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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 66.12 | 67.28 | 63.14 | 63.31 | -6.26% | 1.40 | 4.14% |
| 2026-03-20 | 72.00 | 72.20 | 67.52 | 67.54 | -7.10% | 1.88 | 5.22% |
| 2026-03-19 | 71.06 | 73.60 | 71.01 | 72.70 | +1.30% | 1.99 | 5.32% |
| 2026-03-18 | 71.00 | 71.86 | 70.12 | 71.77 | +1.98% | 1.16 | 3.14% |
| 2026-03-17 | 72.10 | 72.81 | 70.24 | 70.38 | -2.41% | 1.03 | 2.81% |
| 2026-03-16 | 72.33 | 72.89 | 70.70 | 72.12 | +0.15% | 1.14 | 3.09% |
| 2026-03-13 | 74.01 | 74.32 | 71.81 | 72.01 | -3.32% | 1.79 | 4.74% |
| 2026-03-12 | 77.50 | 77.50 | 74.08 | 74.48 | -4.33% | 2.65 | 6.78% |
| 2026-03-11 | 82.01 | 82.80 | 77.81 | 77.85 | -5.54% | 3.44 | 8.38% |
| 2026-03-10 | 80.53 | 83.58 | 80.51 | 82.42 | -0.70% | 3.02 | 7.11% |
| 2026-03-09 | 82.43 | 87.08 | 81.01 | 83.00 | -3.01% | 3.58 | 8.29% |
| 2026-03-06 | 84.00 | 88.21 | 82.08 | 85.58 | +0.21% | 4.09 | 9.27% |
| 2026-03-05 | 88.90 | 91.60 | 84.93 | 85.40 | -8.76% | 6.26 | 13.97% |
| 2026-03-04 | 84.00 | 97.79 | 80.03 | 93.60 | +0.65% | 8.54 | 18.48% |
| 2026-03-03 | 90.00 | 98.86 | 86.01 | 93.00 | +3.22% | 12.23 | 24.94% |
| 2026-03-02 | 88.00 | 90.10 | 82.60 | 90.10 | +20.01% | 5.37 | 11.90% |
| 2026-02-27 | 75.37 | 75.80 | 74.60 | 75.08 | -0.24% | 0.79 | 2.04% |
| 2026-02-26 | 74.71 | 75.49 | 74.20 | 75.26 | +0.43% | 0.99 | 2.55% |
| 2026-02-25 | 74.26 | 75.20 | 73.80 | 74.94 | +1.00% | 0.84 | 2.17% |
| 2026-02-24 | 75.30 | 76.00 | 73.90 | 74.20 | -1.07% | 0.93 | 2.40% |