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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.17 | 62.25 | 59.72 | 60.86 | +1.53% | 1.34 | 4.24% |
| 2025-11-18 | 61.98 | 61.98 | 59.44 | 59.94 | -3.79% | 1.31 | 4.21% |
| 2025-11-17 | 60.96 | 63.73 | 60.06 | 62.30 | +4.18% | 2.16 | 6.75% |
| 2025-11-14 | 58.71 | 60.50 | 58.40 | 59.80 | +0.84% | 1.28 | 4.16% |
| 2025-11-13 | 57.89 | 60.75 | 57.88 | 59.30 | +2.56% | 2.08 | 6.76% |
| 2025-11-12 | 55.68 | 57.92 | 55.26 | 57.82 | +4.75% | 1.33 | 4.51% |
| 2025-11-11 | 55.92 | 56.37 | 54.69 | 55.20 | -1.27% | 0.60 | 2.08% |
| 2025-11-10 | 56.50 | 56.89 | 55.75 | 55.91 | -0.60% | 0.46 | 1.59% |
| 2025-11-07 | 56.50 | 57.01 | 55.80 | 56.25 | -1.32% | 0.58 | 1.99% |
| 2025-11-06 | 57.96 | 58.27 | 56.90 | 57.00 | -1.45% | 0.73 | 2.47% |
| 2025-11-05 | 58.03 | 58.74 | 57.21 | 57.84 | -1.57% | 0.94 | 3.15% |
| 2025-11-04 | 58.50 | 59.94 | 57.82 | 58.76 | +0.26% | 1.42 | 4.66% |
| 2025-11-03 | 58.00 | 58.75 | 56.52 | 58.61 | +0.41% | 1.38 | 4.61% |
| 2025-10-31 | 54.39 | 58.88 | 53.51 | 58.37 | +8.09% | 2.33 | 7.91% |
| 2025-10-30 | 56.17 | 56.17 | 53.99 | 54.00 | -6.07% | 1.36 | 4.80% |
| 2025-10-29 | 57.66 | 57.89 | 56.55 | 57.49 | -1.69% | 1.40 | 4.76% |
| 2025-10-28 | 56.02 | 60.08 | 55.69 | 58.48 | +3.39% | 2.33 | 7.77% |
| 2025-10-27 | 55.29 | 56.90 | 54.67 | 56.56 | +2.97% | 1.59 | 5.48% |
| 2025-10-24 | 55.13 | 55.96 | 54.50 | 54.93 | +0.79% | 1.22 | 4.27% |
| 2025-10-23 | 53.88 | 54.98 | 52.53 | 54.50 | +1.11% | 0.87 | 3.13% |