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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 75.18 | 76.67 | 74.81 | 75.00 | -0.24% | 1.07 | 2.74% |
| 2026-02-12 | 74.89 | 75.76 | 73.69 | 75.18 | +0.76% | 0.97 | 2.51% |
| 2026-02-11 | 76.00 | 76.99 | 74.60 | 74.61 | -3.58% | 1.35 | 3.45% |
| 2026-02-10 | 76.60 | 79.59 | 75.40 | 77.38 | +1.22% | 2.06 | 5.14% |
| 2026-02-09 | 75.67 | 76.50 | 75.00 | 76.45 | +2.55% | 1.26 | 3.20% |
| 2026-02-06 | 74.68 | 76.08 | 74.43 | 74.55 | -1.17% | 0.94 | 2.40% |
| 2026-02-05 | 75.80 | 77.15 | 74.44 | 75.43 | -1.23% | 1.04 | 2.66% |
| 2026-02-04 | 76.00 | 78.68 | 75.50 | 76.37 | -0.20% | 1.79 | 4.49% |
| 2026-02-03 | 75.12 | 76.77 | 74.20 | 76.52 | +3.32% | 1.60 | 4.09% |
| 2026-02-02 | 74.35 | 76.77 | 74.00 | 74.06 | +1.23% | 2.10 | 5.36% |
| 2026-01-30 | 73.77 | 74.79 | 72.65 | 73.16 | -0.34% | 1.11 | 2.92% |
| 2026-01-29 | 75.02 | 76.55 | 73.40 | 73.41 | -2.15% | 1.37 | 3.53% |
| 2026-01-28 | 77.24 | 78.25 | 74.82 | 75.02 | -2.87% | 1.56 | 3.98% |
| 2026-01-27 | 76.49 | 77.85 | 74.50 | 77.24 | -0.69% | 1.83 | 4.66% |
| 2026-01-26 | 83.70 | 83.70 | 76.26 | 77.78 | -7.57% | 3.53 | 8.64% |
| 2026-01-23 | 79.81 | 84.93 | 79.08 | 84.15 | +5.56% | 4.07 | 9.54% |
| 2026-01-22 | 80.00 | 81.22 | 78.33 | 79.72 | -0.36% | 1.88 | 4.54% |
| 2026-01-21 | 80.00 | 81.43 | 79.37 | 80.01 | -0.88% | 1.80 | 4.35% |
| 2026-01-20 | 85.32 | 85.62 | 79.35 | 80.72 | -5.39% | 2.78 | 6.61% |
| 2026-01-19 | 84.01 | 87.60 | 83.49 | 85.32 | +0.48% | 2.66 | 5.98% |