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 |
|---|
| 2025-04-30 | 5.68 | 5.84 | 0.19 | 3.36% | 5.68 | 6.09 | 410092 | 24104.18 | 4.67% |
| 2025-04-29 | 5.59 | 5.65 | 0.03 | 0.53% | 5.54 | 5.75 | 231662 | 13145.91 | 2.64% |
| 2025-04-28 | 5.71 | 5.62 | -0.13 | -2.26% | 5.60 | 5.77 | 214013 | 12117.13 | 2.44% |
| 2025-04-25 | 5.78 | 5.75 | -0.02 | -0.35% | 5.73 | 5.88 | 218038 | 12642.42 | 2.48% |
| 2025-04-24 | 5.93 | 5.77 | -0.22 | -3.67% | 5.75 | 6.01 | 325476 | 18971.79 | 3.71% |
| 2025-04-23 | 5.90 | 5.99 | 0.13 | 2.22% | 5.85 | 6.16 | 541606 | 32395.03 | 6.17% |
| 2025-04-22 | 5.92 | 5.86 | -0.04 | -0.68% | 5.83 | 6.02 | 201204 | 11877.64 | 2.29% |
| 2025-04-21 | 5.78 | 5.90 | 0.12 | 2.08% | 5.73 | 5.94 | 200064 | 11752.77 | 2.28% |
| 2025-04-18 | 5.90 | 5.78 | -0.07 | -1.20% | 5.75 | 5.93 | 185303 | 10726.90 | 2.11% |
| 2025-04-17 | 5.74 | 5.85 | 0.04 | 0.69% | 5.74 | 6.01 | 251791 | 14847.06 | 2.87% |
| 2025-04-16 | 5.91 | 5.81 | -0.10 | -1.69% | 5.70 | 5.97 | 259318 | 15146.46 | 2.95% |
| 2025-04-15 | 6.14 | 5.91 | -0.10 | -1.66% | 5.90 | 6.18 | 347235 | 20708.78 | 3.96% |
| 2025-04-14 | 5.93 | 6.01 | 0.19 | 3.26% | 5.93 | 6.20 | 538030 | 32581.70 | 6.13% |
| 2025-04-11 | 5.62 | 5.82 | 0.21 | 3.74% | 5.56 | 5.90 | 425930 | 24512.46 | 4.85% |
| 2025-04-10 | 5.55 | 5.61 | 0.16 | 2.94% | 5.55 | 5.70 | 300296 | 16912.62 | 3.42% |
| 2025-04-09 | 5.03 | 5.45 | 0.17 | 3.22% | 4.76 | 5.49 | 498705 | 25726.70 | 5.68% |
| 2025-04-08 | 5.37 | 5.28 | -0.45 | -7.85% | 5.16 | 5.66 | 667136 | 35387.48 | 7.60% |
| 2025-04-07 | 5.75 | 5.73 | -0.64 | -10.05% | 5.73 | 6.00 | 185680 | 10729.41 | 2.12% |
| 2025-04-03 | 6.30 | 6.37 | 0.01 | 0.16% | 6.25 | 6.41 | 169332 | 10751.88 | 1.93% |
| 2025-04-02 | 6.28 | 6.36 | 0.07 | 1.11% | 6.26 | 6.43 | 204241 | 13004.38 | 2.33% |
| 2025-04-01 | 6.30 | 6.29 | -0.01 | -0.16% | 6.25 | 6.39 | 218963 | 13862.81 | 2.49% |
| 2025-03-31 | 6.50 | 6.30 | -0.17 | -2.63% | 6.18 | 6.51 | 295734 | 18605.48 | 3.37% |
| 2025-03-28 | 6.58 | 6.47 | -0.11 | -1.67% | 6.47 | 6.61 | 205396 | 13410.64 | 2.34% |
| 2025-03-27 | 6.68 | 6.58 | -0.10 | -1.50% | 6.51 | 6.71 | 206284 | 13604.59 | 2.35% |
| 2025-03-26 | 6.60 | 6.68 | 0.10 | 1.52% | 6.56 | 6.73 | 256132 | 17066.13 | 2.92% |
| 2025-03-25 | 6.66 | 6.58 | -0.10 | -1.50% | 6.52 | 6.68 | 245303 | 16148.01 | 2.79% |
| 2025-03-24 | 6.73 | 6.68 | -0.12 | -1.76% | 6.50 | 6.79 | 327720 | 21733.99 | 3.73% |
| 2025-03-21 | 6.90 | 6.80 | -0.15 | -2.16% | 6.73 | 6.95 | 355052 | 24269.05 | 4.05% |
| 2025-03-20 | 7.05 | 6.95 | -0.10 | -1.42% | 6.95 | 7.10 | 334748 | 23470.96 | 3.81% |
| 2025-03-19 | 7.15 | 7.05 | -0.11 | -1.54% | 7.02 | 7.15 | 315774 | 22274.95 | 3.60% |
| 2025-03-18 | 7.23 | 7.16 | -0.07 | -0.97% | 7.10 | 7.23 | 351576 | 25150.51 | 4.01% |
| 2025-03-17 | 7.21 | 7.23 | 0.04 | 0.56% | 7.11 | 7.38 | 532542 | 38619.61 | 6.07% |
| 2025-03-14 | 7.12 | 7.19 | 0.07 | 0.98% | 7.04 | 7.19 | 483728 | 34409.59 | 5.51% |
| 2025-03-13 | 7.29 | 7.12 | -0.24 | -3.26% | 7.06 | 7.38 | 637686 | 45725.69 | 7.27% |
| 2025-03-12 | 7.17 | 7.36 | 0.17 | 2.36% | 7.13 | 7.58 | 1008995 | 74494.26 | 11.50% |
| 2025-03-11 | 6.98 | 7.19 | 0.13 | 1.84% | 6.94 | 7.33 | 696016 | 49761.33 | 7.93% |
| 2025-03-10 | 7.19 | 7.06 | -0.14 | -1.94% | 6.96 | 7.19 | 587383 | 41378.34 | 6.69% |
| 2025-03-07 | 6.99 | 7.20 | 0.22 | 3.15% | 6.95 | 7.28 | 1128886 | 80675.62 | 12.86% |
| 2025-03-06 | 6.65 | 6.98 | 0.35 | 5.28% | 6.65 | 7.07 | 812566 | 55865.16 | 9.26% |
| 2025-03-05 | 6.62 | 6.63 | 0.03 | 0.45% | 6.47 | 6.65 | 333661 | 21897.15 | 3.80% |
| 2025-03-04 | 6.40 | 6.60 | 0.13 | 2.01% | 6.37 | 6.61 | 356081 | 23211.79 | 4.06% |
| 2025-03-03 | 6.43 | 6.47 | 0.09 | 1.41% | 6.33 | 6.55 | 373835 | 24181.55 | 4.26% |
| 2025-02-28 | 6.75 | 6.38 | -0.43 | -6.31% | 6.36 | 6.76 | 649653 | 42506.08 | 7.40% |
| 2025-02-27 | 6.92 | 6.81 | -0.11 | -1.59% | 6.72 | 7.03 | 543308 | 37323.34 | 6.19% |
| 2025-02-26 | 6.91 | 6.92 | 0.02 | 0.29% | 6.85 | 6.98 | 447890 | 30917.33 | 5.10% |
| 2025-02-25 | 6.92 | 6.90 | -0.13 | -1.85% | 6.80 | 6.99 | 532494 | 36721.50 | 6.07% |
| 2025-02-24 | 7.14 | 7.03 | -0.10 | -1.40% | 6.99 | 7.19 | 549460 | 38878.68 | 6.26% |
| 2025-02-21 | 7.07 | 7.13 | 0.06 | 0.85% | 6.91 | 7.18 | 709542 | 49987.43 | 8.08% |
| 2025-02-20 | 7.07 | 7.07 | 0.00 | 0.00% | 7.03 | 7.15 | 565788 | 40060.28 | 6.45% |
| 2025-02-19 | 6.98 | 7.07 | 0.10 | 1.43% | 6.89 | 7.08 | 620225 | 43635.07 | 7.07% |
| 2025-02-18 | 7.39 | 6.97 | -0.52 | -6.94% | 6.93 | 7.40 | 1024302 | 73340.49 | 11.67% |
| 2025-02-17 | 7.30 | 7.49 | 0.19 | 2.60% | 7.25 | 7.63 | 1314434 | 97484.03 | 14.98% |
| 2025-02-14 | 7.25 | 7.30 | -0.01 | -0.14% | 6.95 | 7.57 | 1323414 | 95233.93 | 15.08% |
| 2025-02-13 | 7.26 | 7.31 | 0.05 | 0.69% | 7.21 | 7.58 | 1345498 | 99540.27 | 15.33% |
| 2025-02-12 | 7.17 | 7.26 | -0.13 | -1.76% | 7.08 | 7.33 | 1299052 | 93724.12 | 14.80% |
| 2025-02-11 | 7.01 | 7.39 | 0.40 | 5.72% | 6.83 | 7.69 | 2042969 | 148093.64 | 23.28% |
| 2025-02-10 | 6.75 | 6.99 | 0.19 | 2.79% | 6.75 | 7.01 | 1144588 | 78734.60 | 13.04% |
| 2025-02-07 | 6.62 | 6.80 | 0.11 | 1.64% | 6.60 | 6.90 | 1340356 | 90613.61 | 15.27% |
| 2025-02-06 | 6.58 | 6.69 | 0.09 | 1.36% | 6.38 | 6.75 | 1211549 | 79663.30 | 13.80% |
| 2025-02-05 | 6.43 | 6.60 | 0.25 | 3.94% | 6.41 | 6.65 | 1131619 | 74102.51 | 12.89% |
| 2025-01-27 | 6.37 | 6.35 | 0.02 | 0.32% | 6.30 | 6.56 | 911205 | 58277.09 | 10.38% |
| 2025-01-24 | 6.17 | 6.33 | 0.18 | 2.93% | 6.05 | 6.37 | 1047034 | 64977.18 | 11.93% |
| 2025-01-23 | 6.31 | 6.15 | -0.09 | -1.44% | 6.15 | 6.44 | 1180178 | 74475.86 | 13.45% |
| 2025-01-22 | 6.55 | 6.24 | -0.51 | -7.56% | 6.21 | 6.56 | 1434294 | 90977.84 | 16.34% |
| 2025-01-21 | 6.68 | 6.75 | -0.41 | -5.73% | 6.45 | 7.18 | 2505454 | 166644.75 | 28.55% |
| 2025-01-20 | 7.16 | 7.16 | -0.80 | -10.05% | 7.16 | 7.41 | 943980 | 68110.97 | 10.76% |
| 2025-01-17 | 8.43 | 7.96 | 0.30 | 3.92% | 7.66 | 8.43 | 3741479 | 309250.19 | 42.63% |
| 2025-01-16 | 7.66 | 7.66 | 0.70 | 10.06% | 7.66 | 7.66 | 130672 | 10009.48 | 1.49% |
| 2025-01-15 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 85207 | 5930.41 | 0.97% |
| 2025-01-14 | 6.33 | 6.33 | 0.58 | 10.09% | 6.33 | 6.33 | 151063 | 9562.28 | 1.72% |
| 2025-01-13 | 5.79 | 5.75 | -0.18 | -3.04% | 5.63 | 5.88 | 496379 | 28588.92 | 5.66% |
| 2025-01-10 | 6.22 | 5.93 | -0.45 | -7.05% | 5.92 | 6.35 | 836396 | 51391.64 | 9.53% |
| 2025-01-09 | 6.04 | 6.38 | 0.26 | 4.25% | 6.02 | 6.59 | 1096554 | 68595.67 | 12.49% |
| 2025-01-08 | 5.85 | 6.12 | 0.23 | 3.90% | 5.71 | 6.25 | 948861 | 56586.66 | 10.81% |
| 2025-01-07 | 5.74 | 5.89 | 0.21 | 3.70% | 5.72 | 5.89 | 595358 | 34568.24 | 6.78% |
| 2025-01-06 | 5.79 | 5.68 | -0.15 | -2.57% | 5.54 | 5.84 | 611759 | 34918.73 | 6.97% |
| 2025-01-03 | 6.33 | 5.83 | -0.50 | -7.90% | 5.81 | 6.40 | 866189 | 52047.29 | 9.87% |
| 2025-01-02 | 6.31 | 6.33 | 0.02 | 0.32% | 6.22 | 6.70 | 878981 | 56537.89 | 10.02% |
| 2024-12-31 | 6.66 | 6.31 | -0.34 | -5.11% | 6.30 | 6.73 | 824952 | 53448.08 | 9.40% |
| 2024-12-30 | 6.90 | 6.65 | -0.32 | -4.59% | 6.64 | 6.91 | 894176 | 60069.96 | 10.19% |
深证大盘股票行情在线 K线走势图
