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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.22 | 54.94 | 53.56 | 54.82 | +1.14% | 0.83 | 2.97% |
| 2025-09-15 | 54.58 | 55.12 | 54.02 | 54.20 | -0.44% | 0.84 | 2.97% |
| 2025-09-12 | 54.77 | 55.20 | 54.20 | 54.44 | -0.48% | 0.90 | 3.20% |
| 2025-09-11 | 53.87 | 54.87 | 53.18 | 54.70 | +1.52% | 0.96 | 3.42% |
| 2025-09-10 | 53.34 | 54.30 | 53.05 | 53.88 | +1.51% | 0.84 | 3.02% |
| 2025-09-09 | 55.58 | 55.91 | 52.68 | 53.08 | -4.46% | 1.36 | 4.87% |
| 2025-09-08 | 56.31 | 57.20 | 54.73 | 55.56 | -1.00% | 1.11 | 3.87% |
| 2025-09-05 | 56.00 | 56.74 | 55.33 | 56.12 | +0.27% | 0.91 | 3.14% |
| 2025-09-04 | 57.88 | 58.67 | 55.15 | 55.97 | -3.77% | 1.09 | 3.71% |
| 2025-09-03 | 62.13 | 62.85 | 57.86 | 58.16 | -6.85% | 1.56 | 5.05% |
| 2025-09-02 | 63.98 | 63.98 | 61.23 | 62.44 | -2.51% | 1.21 | 3.77% |
| 2025-09-01 | 65.53 | 65.53 | 63.00 | 64.05 | -0.57% | 1.11 | 3.33% |
| 2025-08-29 | 63.60 | 64.93 | 62.98 | 64.42 | -0.17% | 1.36 | 4.11% |
| 2025-08-28 | 64.01 | 65.67 | 61.50 | 64.53 | -1.18% | 2.48 | 7.57% |
| 2025-08-27 | 69.26 | 69.50 | 65.01 | 65.30 | -4.89% | 1.79 | 5.12% |
| 2025-08-26 | 70.27 | 70.27 | 68.38 | 68.66 | -3.13% | 1.61 | 4.53% |
| 2025-08-25 | 69.63 | 71.37 | 68.82 | 70.88 | +1.71% | 2.46 | 6.77% |
| 2025-08-22 | 67.33 | 69.77 | 66.45 | 69.69 | +2.86% | 1.92 | 5.44% |
| 2025-08-21 | 69.30 | 69.30 | 67.56 | 67.75 | -2.07% | 1.49 | 4.23% |
| 2025-08-20 | 69.14 | 70.82 | 68.14 | 69.18 | +0.74% | 1.92 | 5.37% |