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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.11 | 54.98 | 53.70 | 53.90 | -2.88% | 0.93 | 3.32% |
| 2025-10-21 | 53.15 | 55.88 | 52.81 | 55.50 | +4.44% | 1.04 | 3.71% |
| 2025-10-20 | 52.90 | 53.59 | 52.33 | 53.14 | +1.65% | 0.70 | 2.56% |
| 2025-10-17 | 54.80 | 54.80 | 52.10 | 52.28 | -3.01% | 0.85 | 3.06% |
| 2025-10-16 | 53.59 | 55.85 | 53.37 | 53.90 | +0.54% | 1.26 | 4.48% |
| 2025-10-15 | 52.80 | 53.73 | 51.80 | 53.61 | +1.53% | 0.61 | 2.21% |
| 2025-10-14 | 53.75 | 54.49 | 52.30 | 52.80 | -2.46% | 0.89 | 3.21% |
| 2025-10-13 | 51.60 | 55.30 | 50.18 | 54.13 | +2.46% | 1.35 | 4.88% |
| 2025-10-10 | 53.24 | 53.98 | 52.55 | 52.83 | -0.23% | 0.94 | 3.42% |
| 2025-10-09 | 53.00 | 53.50 | 52.23 | 52.95 | -0.24% | 0.66 | 2.41% |
| 2025-09-30 | 52.45 | 53.73 | 51.96 | 53.08 | +1.09% | 0.63 | 2.28% |
| 2025-09-29 | 52.67 | 52.98 | 51.58 | 52.51 | -0.30% | 0.64 | 2.37% |
| 2025-09-26 | 53.69 | 53.99 | 52.60 | 52.67 | -2.88% | 0.85 | 3.11% |
| 2025-09-25 | 54.45 | 55.02 | 53.78 | 54.23 | -1.60% | 1.31 | 4.67% |
| 2025-09-24 | 53.42 | 56.34 | 52.92 | 55.11 | +6.16% | 2.51 | 8.80% |
| 2025-09-23 | 53.51 | 53.51 | 50.41 | 51.91 | -2.63% | 0.86 | 3.24% |
| 2025-09-22 | 53.08 | 53.49 | 52.60 | 53.31 | +0.40% | 0.57 | 2.07% |
| 2025-09-19 | 53.00 | 54.09 | 52.51 | 53.10 | +0.19% | 0.86 | 3.11% |
| 2025-09-18 | 54.79 | 55.20 | 52.40 | 53.00 | -2.86% | 1.31 | 4.69% |
| 2025-09-17 | 54.74 | 55.12 | 54.31 | 54.56 | -0.47% | 0.74 | 2.62% |