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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 66.00 | 67.30 | 63.31 | 66.36 | +3.28% | 1.25 | 3.70% |
| 2025-12-16 | 67.46 | 68.00 | 63.22 | 64.25 | -5.51% | 1.89 | 5.65% |
| 2025-12-15 | 69.70 | 69.98 | 67.00 | 68.00 | -4.21% | 1.95 | 5.54% |
| 2025-12-12 | 67.05 | 72.48 | 66.22 | 70.99 | +5.88% | 3.16 | 8.74% |
| 2025-12-11 | 68.00 | 68.00 | 66.06 | 67.05 | -0.78% | 1.42 | 4.10% |
| 2025-12-10 | 66.05 | 69.00 | 65.86 | 67.58 | +2.32% | 1.95 | 5.61% |
| 2025-12-09 | 68.00 | 68.85 | 66.00 | 66.05 | -2.38% | 1.45 | 4.19% |
| 2025-12-08 | 66.09 | 68.18 | 65.80 | 67.66 | +2.33% | 1.94 | 5.62% |
| 2025-12-05 | 64.00 | 66.50 | 62.29 | 66.12 | +3.47% | 1.85 | 5.48% |
| 2025-12-04 | 63.49 | 64.57 | 62.90 | 63.90 | -0.30% | 1.09 | 3.31% |
| 2025-12-03 | 61.49 | 64.51 | 60.99 | 64.09 | +4.71% | 1.95 | 5.95% |
| 2025-12-02 | 61.86 | 62.50 | 61.09 | 61.21 | -1.32% | 0.77 | 2.42% |
| 2025-12-01 | 62.48 | 63.02 | 61.18 | 62.03 | -0.82% | 1.14 | 3.56% |
| 2025-11-28 | 62.00 | 63.34 | 61.39 | 62.54 | -0.93% | 1.04 | 3.24% |
| 2025-11-27 | 61.56 | 66.69 | 61.05 | 63.13 | +2.14% | 1.89 | 5.69% |
| 2025-11-26 | 65.00 | 65.50 | 61.28 | 61.81 | -5.63% | 1.97 | 6.06% |
| 2025-11-25 | 64.75 | 66.36 | 64.01 | 65.50 | -1.28% | 2.10 | 6.23% |
| 2025-11-24 | 63.46 | 67.99 | 62.01 | 66.35 | +4.54% | 2.49 | 7.51% |
| 2025-11-21 | 62.62 | 65.71 | 61.75 | 63.47 | -1.21% | 2.57 | 7.79% |
| 2025-11-20 | 60.80 | 65.57 | 59.12 | 64.25 | +5.57% | 2.30 | 7.08% |