遥望科技(002291)股票行情
遥望科技(002291)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 6.42 | 6.59 | 0.31 | 4.94% | 6.40 | 6.80 | 1021241 | 66872.02 | 11.75% |
| 2025-09-15 | 6.22 | 6.28 | 0.05 | 0.80% | 6.18 | 6.31 | 287551 | 17958.39 | 3.31% |
| 2025-09-12 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.35 | 297634 | 18654.45 | 3.42% |
| 2025-09-11 | 6.26 | 6.29 | 0.01 | 0.16% | 6.14 | 6.30 | 308591 | 19185.22 | 3.55% |
| 2025-09-10 | 6.20 | 6.28 | 0.07 | 1.13% | 6.15 | 6.35 | 270863 | 17022.89 | 3.12% |
| 2025-09-09 | 6.35 | 6.21 | -0.11 | -1.74% | 6.18 | 6.35 | 272316 | 16999.97 | 3.13% |
| 2025-09-08 | 6.26 | 6.32 | -0.05 | -0.78% | 6.24 | 6.34 | 301451 | 18975.80 | 3.47% |
| 2025-09-05 | 6.17 | 6.37 | 0.21 | 3.41% | 6.06 | 6.40 | 443480 | 27683.22 | 5.10% |
| 2025-09-04 | 6.20 | 6.16 | -0.01 | -0.16% | 6.07 | 6.28 | 374433 | 23200.01 | 4.31% |
| 2025-09-03 | 6.33 | 6.17 | -0.15 | -2.37% | 6.12 | 6.49 | 436887 | 27469.51 | 5.03% |
| 2025-09-02 | 6.51 | 6.32 | -0.21 | -3.22% | 6.27 | 6.52 | 412662 | 26186.77 | 4.75% |
| 2025-09-01 | 6.42 | 6.53 | 0.12 | 1.87% | 6.42 | 6.55 | 390842 | 25414.34 | 4.50% |
| 2025-08-29 | 6.56 | 6.41 | -0.12 | -1.84% | 6.40 | 6.57 | 344650 | 22259.52 | 3.97% |
| 2025-08-28 | 6.65 | 6.53 | -0.08 | -1.21% | 6.29 | 6.73 | 591639 | 38481.14 | 6.81% |
| 2025-08-27 | 6.91 | 6.61 | -0.28 | -4.06% | 6.60 | 6.96 | 462048 | 31352.63 | 5.32% |
| 2025-08-26 | 6.78 | 6.89 | 0.07 | 1.03% | 6.73 | 6.94 | 458880 | 31566.81 | 5.28% |
| 2025-08-25 | 6.85 | 6.82 | 0.00 | 0.00% | 6.78 | 6.91 | 444435 | 30420.78 | 5.11% |
| 2025-08-22 | 6.81 | 6.82 | 0.00 | 0.00% | 6.76 | 6.84 | 325655 | 22125.12 | 3.75% |
| 2025-08-21 | 6.86 | 6.82 | -0.04 | -0.58% | 6.76 | 6.92 | 363702 | 24877.19 | 4.18% |
| 2025-08-20 | 6.79 | 6.86 | -0.01 | -0.15% | 6.75 | 6.89 | 450197 | 30680.64 | 5.18% |
| 2025-08-19 | 6.70 | 6.87 | 0.17 | 2.54% | 6.63 | 6.92 | 658728 | 44840.20 | 7.58% |
| 2025-08-18 | 6.47 | 6.70 | 0.22 | 3.40% | 6.47 | 6.74 | 597676 | 39876.48 | 6.88% |
| 2025-08-15 | 6.44 | 6.48 | 0.03 | 0.47% | 6.40 | 6.48 | 283530 | 18309.07 | 3.26% |
| 2025-08-14 | 6.62 | 6.45 | -0.16 | -2.42% | 6.40 | 6.63 | 426468 | 27742.03 | 4.91% |
| 2025-08-13 | 6.64 | 6.61 | -0.02 | -0.30% | 6.60 | 6.73 | 384678 | 25624.01 | 4.43% |
| 2025-08-12 | 6.67 | 6.63 | -0.05 | -0.75% | 6.60 | 6.68 | 230241 | 15269.71 | 2.65% |
| 2025-08-11 | 6.53 | 6.68 | 0.15 | 2.30% | 6.52 | 6.68 | 377198 | 25053.95 | 4.34% |
| 2025-08-08 | 6.62 | 6.53 | -0.12 | -1.80% | 6.50 | 6.66 | 397510 | 26021.69 | 4.57% |
| 2025-08-07 | 6.69 | 6.65 | -0.06 | -0.89% | 6.64 | 6.78 | 453607 | 30447.35 | 5.22% |
| 2025-08-06 | 6.68 | 6.71 | 0.00 | 0.00% | 6.64 | 6.73 | 335290 | 22390.51 | 3.86% |
| 2025-08-05 | 6.70 | 6.71 | 0.01 | 0.15% | 6.62 | 6.73 | 400609 | 26729.74 | 4.61% |
| 2025-08-04 | 6.65 | 6.70 | -0.06 | -0.89% | 6.59 | 6.72 | 440621 | 29346.44 | 5.07% |
| 2025-08-01 | 6.74 | 6.76 | -0.07 | -1.02% | 6.58 | 6.79 | 886781 | 59290.20 | 10.10% |
| 2025-07-31 | 6.63 | 6.83 | 0.15 | 2.25% | 6.60 | 7.10 | 1333792 | 92123.52 | 15.20% |
| 2025-07-30 | 6.50 | 6.68 | 0.16 | 2.45% | 6.49 | 6.73 | 739573 | 49061.70 | 8.43% |
| 2025-07-29 | 6.56 | 6.52 | -0.06 | -0.91% | 6.43 | 6.57 | 288387 | 18723.33 | 3.29% |
| 2025-07-28 | 6.50 | 6.58 | 0.06 | 0.92% | 6.45 | 6.61 | 436593 | 28584.72 | 4.97% |
| 2025-07-25 | 6.50 | 6.52 | 0.10 | 1.56% | 6.40 | 6.52 | 522592 | 33814.06 | 5.95% |
| 2025-07-24 | 6.26 | 6.42 | 0.16 | 2.56% | 6.26 | 6.55 | 542761 | 34909.30 | 6.18% |
| 2025-07-23 | 6.33 | 6.26 | -0.09 | -1.42% | 6.26 | 6.35 | 297506 | 18760.92 | 3.39% |
| 2025-07-22 | 6.41 | 6.35 | -0.07 | -1.09% | 6.32 | 6.41 | 264106 | 16784.47 | 3.01% |
| 2025-07-21 | 6.41 | 6.42 | 0.01 | 0.16% | 6.37 | 6.46 | 225830 | 14472.82 | 2.57% |
| 2025-07-18 | 6.46 | 6.41 | -0.04 | -0.62% | 6.39 | 6.51 | 267082 | 17176.23 | 3.04% |
| 2025-07-17 | 6.33 | 6.45 | 0.06 | 0.94% | 6.32 | 6.46 | 327467 | 21011.35 | 3.73% |
| 2025-07-16 | 6.30 | 6.39 | 0.10 | 1.59% | 6.29 | 6.69 | 442808 | 28592.54 | 5.05% |
| 2025-07-15 | 6.37 | 6.29 | -0.11 | -1.72% | 6.18 | 6.38 | 374888 | 23450.82 | 4.27% |
| 2025-07-14 | 6.50 | 6.40 | -0.12 | -1.84% | 6.36 | 6.51 | 360499 | 23059.80 | 4.11% |
| 2025-07-11 | 6.47 | 6.52 | 0.05 | 0.77% | 6.40 | 6.53 | 419539 | 27175.10 | 4.78% |
| 2025-07-10 | 6.48 | 6.47 | -0.01 | -0.15% | 6.44 | 6.54 | 340053 | 22014.11 | 3.87% |
| 2025-07-09 | 6.42 | 6.48 | 0.06 | 0.93% | 6.37 | 6.55 | 434376 | 28118.13 | 4.95% |
| 2025-07-08 | 6.34 | 6.42 | 0.06 | 0.94% | 6.31 | 6.47 | 235510 | 15074.97 | 2.68% |
| 2025-07-07 | 6.23 | 6.36 | 0.08 | 1.27% | 6.21 | 6.38 | 220755 | 13988.83 | 2.52% |
| 2025-07-04 | 6.39 | 6.28 | -0.12 | -1.88% | 6.25 | 6.39 | 301236 | 18994.54 | 3.43% |
| 2025-07-03 | 6.36 | 6.40 | 0.05 | 0.79% | 6.31 | 6.42 | 255620 | 16296.41 | 2.91% |
| 2025-07-02 | 6.40 | 6.35 | -0.09 | -1.40% | 6.31 | 6.42 | 291643 | 18513.72 | 3.32% |
| 2025-07-01 | 6.55 | 6.44 | -0.09 | -1.38% | 6.36 | 6.57 | 336050 | 21656.32 | 3.83% |
| 2025-06-30 | 6.46 | 6.53 | 0.09 | 1.40% | 6.45 | 6.55 | 318737 | 20788.66 | 3.63% |
| 2025-06-27 | 6.44 | 6.44 | 0.00 | 0.00% | 6.40 | 6.50 | 289749 | 18668.98 | 3.30% |
| 2025-06-26 | 6.49 | 6.44 | -0.07 | -1.08% | 6.38 | 6.55 | 443115 | 28674.90 | 5.05% |
| 2025-06-25 | 6.40 | 6.51 | 0.12 | 1.88% | 6.31 | 6.54 | 554258 | 35579.52 | 6.32% |
| 2025-06-24 | 6.27 | 6.39 | 0.12 | 1.91% | 6.27 | 6.42 | 423524 | 26985.79 | 4.83% |
| 2025-06-23 | 6.08 | 6.27 | 0.03 | 0.48% | 6.08 | 6.29 | 457274 | 28452.36 | 5.21% |
| 2025-06-20 | 6.71 | 6.24 | -0.36 | -5.45% | 6.23 | 6.74 | 788349 | 50334.26 | 8.98% |
| 2025-06-19 | 6.80 | 6.60 | -0.25 | -3.65% | 6.53 | 6.86 | 695170 | 46211.80 | 7.92% |
| 2025-06-18 | 7.01 | 6.85 | -0.25 | -3.52% | 6.81 | 7.11 | 781565 | 53790.23 | 8.91% |
| 2025-06-17 | 7.29 | 7.10 | -0.08 | -1.11% | 7.04 | 7.38 | 1484837 | 106103.68 | 16.92% |
| 2025-06-16 | 6.50 | 7.18 | 0.65 | 9.95% | 6.45 | 7.18 | 1139776 | 79183.07 | 12.99% |
| 2025-06-13 | 6.86 | 6.53 | -0.42 | -6.04% | 6.48 | 6.89 | 958888 | 63586.15 | 10.93% |
| 2025-06-12 | 6.93 | 6.95 | 0.00 | 0.00% | 6.86 | 7.12 | 872398 | 61015.10 | 9.94% |
| 2025-06-11 | 7.10 | 6.95 | -0.06 | -0.86% | 6.93 | 7.15 | 944702 | 66245.09 | 10.76% |
| 2025-06-10 | 7.28 | 7.01 | 0.02 | 0.29% | 6.95 | 7.47 | 1537876 | 110118.27 | 17.52% |
| 2025-06-09 | 6.65 | 6.99 | 0.39 | 5.91% | 6.64 | 7.26 | 1579837 | 110807.58 | 18.00% |
| 2025-06-06 | 6.81 | 6.60 | -0.21 | -3.08% | 6.60 | 6.85 | 499241 | 33214.05 | 5.69% |
| 2025-06-05 | 6.80 | 6.81 | 0.06 | 0.89% | 6.69 | 7.10 | 1003064 | 68874.92 | 11.43% |
| 2025-06-04 | 6.57 | 6.75 | 0.15 | 2.27% | 6.51 | 6.76 | 631127 | 42082.27 | 7.19% |
| 2025-06-03 | 6.42 | 6.60 | 0.10 | 1.54% | 6.42 | 6.73 | 557404 | 36660.23 | 6.35% |
| 2025-05-30 | 6.78 | 6.50 | -0.29 | -4.27% | 6.48 | 6.78 | 585122 | 38672.45 | 6.67% |
| 2025-05-29 | 6.52 | 6.79 | 0.22 | 3.35% | 6.51 | 6.89 | 988077 | 66373.54 | 11.26% |
| 2025-05-28 | 6.58 | 6.57 | -0.02 | -0.30% | 6.36 | 6.75 | 760956 | 49615.24 | 8.67% |
| 2025-05-27 | 6.55 | 6.59 | 0.05 | 0.76% | 6.43 | 6.67 | 459453 | 30064.73 | 5.23% |
深证大盘股票行情在线 K线走势图
