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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 90.22 | 92.09 | 84.87 | 84.91 | -5.30% | 3.60 | 7.98% |
| 2026-01-15 | 90.00 | 91.00 | 86.02 | 89.66 | -3.07% | 4.44 | 9.70% |
| 2026-01-14 | 97.41 | 100.79 | 91.00 | 92.50 | -4.18% | 7.13 | 14.37% |
| 2026-01-13 | 103.17 | 107.00 | 95.00 | 96.54 | -10.30% | 8.62 | 16.66% |
| 2026-01-12 | 93.33 | 113.04 | 90.33 | 107.62 | +13.34% | 10.48 | 20.41% |
| 2026-01-09 | 82.50 | 97.00 | 79.00 | 94.95 | +13.04% | 9.63 | 21.10% |
| 2026-01-08 | 85.60 | 88.88 | 75.48 | 84.00 | +1.38% | 8.81 | 21.15% |
| 2026-01-07 | 82.86 | 82.86 | 82.86 | 82.86 | +20.00% | 1.51 | 3.51% |
| 2026-01-06 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2026-01-05 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-31 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-30 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-29 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-26 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-25 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-24 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-23 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-22 | 69.05 | 69.05 | 69.05 | 69.05 | nan% | nan | nan% |
| 2025-12-19 | 66.83 | 69.39 | 66.68 | 69.05 | +3.35% | 1.55 | 4.39% |
| 2025-12-18 | 65.73 | 68.20 | 65.20 | 66.81 | +0.68% | 1.13 | 3.28% |