远光软件(002063)股票行情 远光软件股票行情 002063股票行情_爱股网
远光软件(002063)股票行情
远光软件(002063)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 |
|---|
| 2025-10-27 | 6.48 | 6.47 | -0.01 | -0.15% | 6.39 | 6.49 | 469966 | 30203.47 | 2.67% |
| 2025-10-24 | 6.44 | 6.48 | 0.05 | 0.78% | 6.42 | 6.57 | 461336 | 29910.13 | 2.62% |
| 2025-10-23 | 6.28 | 6.43 | 0.14 | 2.23% | 6.19 | 6.45 | 396639 | 25011.85 | 2.26% |
| 2025-10-22 | 6.34 | 6.29 | -0.07 | -1.10% | 6.26 | 6.35 | 269898 | 16977.11 | 1.53% |
| 2025-10-21 | 6.23 | 6.36 | 0.13 | 2.09% | 6.22 | 6.40 | 417187 | 26436.98 | 2.37% |
| 2025-10-20 | 6.30 | 6.23 | 0.00 | 0.00% | 6.20 | 6.35 | 362337 | 22680.72 | 2.06% |
| 2025-10-17 | 6.49 | 6.23 | -0.25 | -3.86% | 6.21 | 6.50 | 530846 | 33601.78 | 3.02% |
| 2025-10-16 | 6.56 | 6.48 | -0.08 | -1.22% | 6.46 | 6.56 | 409689 | 26622.61 | 2.33% |
| 2025-10-15 | 6.44 | 6.56 | 0.09 | 1.39% | 6.44 | 6.63 | 664170 | 43544.98 | 3.78% |
| 2025-10-14 | 6.49 | 6.47 | -0.01 | -0.15% | 6.43 | 6.56 | 717869 | 46572.94 | 4.08% |
| 2025-10-13 | 6.25 | 6.48 | 0.07 | 1.09% | 6.20 | 6.50 | 732545 | 47081.50 | 4.17% |
| 2025-10-10 | 6.34 | 6.41 | 0.03 | 0.47% | 6.28 | 6.41 | 481271 | 30575.68 | 2.74% |
| 2025-10-09 | 6.26 | 6.38 | 0.11 | 1.75% | 6.25 | 6.42 | 522292 | 33179.94 | 2.97% |
| 2025-09-30 | 6.25 | 6.27 | 0.03 | 0.48% | 6.23 | 6.29 | 297056 | 18600.93 | 1.69% |
| 2025-09-29 | 6.21 | 6.24 | 0.03 | 0.48% | 6.14 | 6.26 | 332266 | 20612.56 | 1.89% |
| 2025-09-26 | 6.32 | 6.21 | -0.14 | -2.20% | 6.20 | 6.34 | 391127 | 24486.06 | 2.22% |
| 2025-09-25 | 6.34 | 6.35 | -0.02 | -0.31% | 6.32 | 6.42 | 413134 | 26354.67 | 2.35% |
| 2025-09-24 | 6.09 | 6.37 | 0.27 | 4.43% | 6.07 | 6.37 | 587782 | 36720.60 | 3.34% |
| 2025-09-23 | 6.22 | 6.10 | -0.14 | -2.24% | 6.00 | 6.22 | 471361 | 28620.04 | 2.68% |
| 2025-09-22 | 6.25 | 6.24 | -0.01 | -0.16% | 6.18 | 6.29 | 266290 | 16594.12 | 1.51% |
| 2025-09-19 | 6.24 | 6.25 | 0.03 | 0.48% | 6.18 | 6.31 | 366842 | 22891.29 | 2.09% |
| 2025-09-18 | 6.28 | 6.22 | -0.09 | -1.43% | 6.16 | 6.39 | 547181 | 34456.84 | 3.11% |
| 2025-09-17 | 6.29 | 6.31 | 0.02 | 0.32% | 6.24 | 6.35 | 332377 | 20936.49 | 1.89% |
| 2025-09-16 | 6.23 | 6.29 | 0.06 | 0.96% | 6.20 | 6.29 | 282775 | 17669.68 | 1.61% |
| 2025-09-15 | 6.29 | 6.23 | -0.07 | -1.11% | 6.21 | 6.32 | 298508 | 18622.25 | 1.70% |
| 2025-09-12 | 6.30 | 6.30 | -0.03 | -0.47% | 6.28 | 6.43 | 434677 | 27558.63 | 2.47% |
| 2025-09-11 | 6.10 | 6.33 | 0.21 | 3.43% | 6.05 | 6.35 | 566084 | 35241.25 | 3.22% |
| 2025-09-10 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.16 | 240139 | 14701.83 | 1.37% |
| 2025-09-09 | 6.22 | 6.10 | -0.13 | -2.09% | 6.07 | 6.22 | 392318 | 24054.59 | 2.23% |
| 2025-09-08 | 6.16 | 6.23 | 0.05 | 0.81% | 6.13 | 6.25 | 416688 | 25761.04 | 2.37% |
| 2025-09-05 | 6.12 | 6.18 | 0.06 | 0.98% | 6.05 | 6.19 | 405586 | 24836.79 | 2.31% |
| 2025-09-04 | 6.16 | 6.12 | -0.02 | -0.33% | 6.02 | 6.21 | 454255 | 27905.62 | 2.58% |
| 2025-09-03 | 6.32 | 6.14 | -0.17 | -2.69% | 6.13 | 6.33 | 531578 | 33072.25 | 3.02% |
| 2025-09-02 | 6.56 | 6.31 | -0.25 | -3.81% | 6.27 | 6.57 | 674351 | 42841.78 | 3.83% |
| 2025-09-01 | 6.65 | 6.56 | -0.06 | -0.91% | 6.51 | 6.70 | 513853 | 33860.73 | 2.92% |
| 2025-08-29 | 6.72 | 6.62 | -0.15 | -2.22% | 6.59 | 6.75 | 625821 | 41635.77 | 3.56% |
| 2025-08-28 | 6.65 | 6.77 | 0.14 | 2.11% | 6.49 | 6.77 | 900254 | 59907.14 | 5.12% |
| 2025-08-27 | 6.72 | 6.63 | -0.06 | -0.90% | 6.61 | 6.85 | 983862 | 66554.96 | 5.59% |
| 2025-08-26 | 6.73 | 6.69 | -0.06 | -0.89% | 6.67 | 6.78 | 760232 | 51085.32 | 4.32% |
| 2025-08-25 | 6.68 | 6.75 | 0.19 | 2.90% | 6.64 | 6.81 | 1169090 | 78760.99 | 6.65% |
| 2025-08-22 | 6.50 | 6.56 | 0.04 | 0.61% | 6.50 | 6.59 | 618087 | 40510.80 | 3.61% |
| 2025-08-21 | 6.52 | 6.52 | -0.02 | -0.31% | 6.48 | 6.64 | 477412 | 31217.28 | 2.79% |
| 2025-08-20 | 6.48 | 6.54 | 0.03 | 0.46% | 6.40 | 6.54 | 465238 | 30066.76 | 2.72% |
| 2025-08-19 | 6.38 | 6.51 | 0.12 | 1.88% | 6.36 | 6.52 | 684784 | 44263.73 | 4.00% |
| 2025-08-18 | 6.32 | 6.39 | 0.08 | 1.27% | 6.31 | 6.43 | 573094 | 36590.47 | 3.35% |
| 2025-08-15 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.31 | 329603 | 20677.58 | 1.93% |
| 2025-08-14 | 6.36 | 6.24 | -0.11 | -1.73% | 6.23 | 6.40 | 399011 | 25239.19 | 2.33% |
| 2025-08-13 | 6.33 | 6.35 | 0.01 | 0.16% | 6.29 | 6.42 | 456211 | 28998.21 | 2.67% |
| 2025-08-12 | 6.31 | 6.34 | 0.03 | 0.48% | 6.22 | 6.40 | 466222 | 29303.56 | 2.72% |
| 2025-08-11 | 6.30 | 6.31 | 0.00 | 0.00% | 6.29 | 6.34 | 360029 | 22742.54 | 2.10% |
| 2025-08-08 | 6.44 | 6.31 | -0.13 | -2.02% | 6.30 | 6.44 | 421763 | 26748.41 | 2.46% |
| 2025-08-07 | 6.43 | 6.44 | 0.01 | 0.16% | 6.37 | 6.46 | 470986 | 30227.47 | 2.75% |
| 2025-08-06 | 6.29 | 6.43 | 0.15 | 2.39% | 6.27 | 6.45 | 678810 | 43298.04 | 3.97% |
| 2025-08-05 | 6.28 | 6.28 | 0.00 | 0.00% | 6.24 | 6.31 | 277468 | 17372.12 | 1.62% |
| 2025-08-04 | 6.24 | 6.28 | 0.01 | 0.16% | 6.21 | 6.29 | 292398 | 18309.85 | 1.71% |
| 2025-08-01 | 6.30 | 6.27 | 0.02 | 0.32% | 6.16 | 6.32 | 449184 | 28003.91 | 2.62% |
| 2025-07-31 | 6.18 | 6.25 | 0.04 | 0.64% | 6.18 | 6.38 | 766111 | 48254.89 | 4.48% |
| 2025-07-30 | 6.21 | 6.21 | -0.01 | -0.16% | 6.15 | 6.27 | 405352 | 25147.84 | 2.37% |
| 2025-07-29 | 6.18 | 6.22 | 0.02 | 0.32% | 6.11 | 6.22 | 349678 | 21578.81 | 2.04% |
| 2025-07-28 | 6.29 | 6.20 | -0.07 | -1.12% | 6.18 | 6.30 | 363674 | 22576.02 | 2.13% |
| 2025-07-25 | 6.26 | 6.27 | 0.00 | 0.00% | 6.21 | 6.29 | 325997 | 20360.30 | 1.90% |
| 2025-07-24 | 6.19 | 6.27 | 0.07 | 1.13% | 6.17 | 6.27 | 403033 | 25130.89 | 2.36% |
| 2025-07-23 | 6.25 | 6.20 | -0.04 | -0.64% | 6.19 | 6.32 | 469407 | 29338.59 | 2.74% |
| 2025-07-22 | 6.23 | 6.24 | 0.00 | 0.00% | 6.18 | 6.26 | 374902 | 23303.86 | 2.19% |
| 2025-07-21 | 6.20 | 6.24 | 0.04 | 0.65% | 6.18 | 6.26 | 384924 | 23962.31 | 2.25% |
| 2025-07-18 | 6.20 | 6.20 | 0.02 | 0.32% | 6.17 | 6.25 | 259886 | 16107.99 | 1.52% |
| 2025-07-17 | 6.19 | 6.18 | -0.04 | -0.64% | 6.14 | 6.22 | 370077 | 22849.64 | 2.16% |
| 2025-07-16 | 6.21 | 6.22 | 0.01 | 0.16% | 6.18 | 6.38 | 509389 | 31930.12 | 2.98% |
| 2025-07-15 | 6.22 | 6.21 | -0.06 | -0.96% | 6.10 | 6.26 | 529275 | 32668.36 | 3.09% |
| 2025-07-14 | 6.20 | 6.27 | 0.16 | 2.62% | 6.17 | 6.37 | 770484 | 48283.07 | 4.50% |
| 2025-07-11 | 6.08 | 6.11 | 0.05 | 0.83% | 6.02 | 6.14 | 462737 | 28180.87 | 2.70% |
| 2025-07-10 | 6.04 | 6.06 | 0.04 | 0.66% | 6.02 | 6.07 | 315860 | 19106.60 | 1.85% |
| 2025-07-09 | 6.01 | 6.02 | 0.03 | 0.50% | 5.99 | 6.09 | 442036 | 26688.64 | 2.58% |
| 2025-07-08 | 5.99 | 5.99 | 0.01 | 0.17% | 5.95 | 5.99 | 355960 | 21259.81 | 2.08% |
| 2025-07-07 | 5.93 | 6.01 | 0.12 | 2.04% | 5.90 | 6.02 | 423748 | 25315.12 | 2.48% |
| 2025-07-04 | 5.91 | 5.89 | 0.00 | 0.00% | 5.85 | 5.96 | 275367 | 16263.77 | 1.61% |
| 2025-07-03 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 5.96 | 278008 | 16399.10 | 1.62% |
| 2025-07-02 | 6.03 | 5.93 | -0.10 | -1.66% | 5.89 | 6.03 | 342638 | 20318.17 | 2.00% |
| 2025-07-01 | 5.95 | 6.03 | 0.08 | 1.34% | 5.91 | 6.11 | 724472 | 43544.60 | 4.23% |
| 2025-06-30 | 5.87 | 5.95 | 0.10 | 1.71% | 5.86 | 6.02 | 596274 | 35390.35 | 3.48% |
深证大盘股票行情在线 K线走势图
远光软件(002063)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
