远 望 谷(002161)股票行情
远 望 谷(002161)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 |
|---|
| 2025-12-12 | 7.17 | 7.12 | 0.04 | 0.56% | 7.05 | 7.19 | 77658 | 5539.38 | 1.10% |
| 2025-12-11 | 7.27 | 7.08 | -0.18 | -2.48% | 7.08 | 7.30 | 121745 | 8705.43 | 1.73% |
| 2025-12-10 | 7.31 | 7.26 | -0.10 | -1.36% | 7.22 | 7.35 | 100801 | 7331.52 | 1.43% |
| 2025-12-09 | 7.40 | 7.36 | -0.06 | -0.81% | 7.31 | 7.44 | 85017 | 6276.15 | 1.21% |
| 2025-12-08 | 7.37 | 7.42 | 0.06 | 0.82% | 7.37 | 7.45 | 90534 | 6716.91 | 1.28% |
| 2025-12-05 | 7.26 | 7.36 | 0.11 | 1.52% | 7.17 | 7.36 | 92027 | 6709.02 | 1.31% |
| 2025-12-04 | 7.28 | 7.25 | -0.02 | -0.28% | 7.16 | 7.32 | 124493 | 9034.85 | 1.77% |
| 2025-12-03 | 7.45 | 7.27 | -0.14 | -1.89% | 7.26 | 7.45 | 98647 | 7230.43 | 1.40% |
| 2025-12-02 | 7.48 | 7.41 | -0.08 | -1.07% | 7.41 | 7.48 | 65041 | 4833.41 | 0.92% |
| 2025-12-01 | 7.49 | 7.49 | 0.00 | 0.00% | 7.43 | 7.53 | 90185 | 6746.83 | 1.28% |
| 2025-11-28 | 7.32 | 7.49 | 0.16 | 2.18% | 7.30 | 7.53 | 103526 | 7698.35 | 1.47% |
| 2025-11-27 | 7.33 | 7.33 | 0.00 | 0.00% | 7.30 | 7.40 | 81659 | 5999.18 | 1.16% |
| 2025-11-26 | 7.40 | 7.33 | -0.09 | -1.21% | 7.32 | 7.50 | 91613 | 6777.18 | 1.30% |
| 2025-11-25 | 7.33 | 7.42 | 0.12 | 1.64% | 7.31 | 7.54 | 124083 | 9265.38 | 1.76% |
| 2025-11-24 | 7.17 | 7.30 | 0.16 | 2.24% | 7.11 | 7.34 | 129878 | 9393.28 | 1.84% |
| 2025-11-21 | 7.42 | 7.14 | -0.30 | -4.03% | 7.11 | 7.45 | 169922 | 12301.66 | 2.41% |
| 2025-11-20 | 7.55 | 7.44 | -0.03 | -0.40% | 7.39 | 7.58 | 137355 | 10246.40 | 1.95% |
| 2025-11-19 | 7.85 | 7.47 | -0.38 | -4.84% | 7.46 | 7.87 | 210997 | 15977.59 | 2.99% |
| 2025-11-18 | 7.82 | 7.85 | 0.03 | 0.38% | 7.66 | 7.87 | 199558 | 15522.05 | 2.83% |
| 2025-11-17 | 7.95 | 7.82 | -0.13 | -1.64% | 7.81 | 7.97 | 151279 | 11902.84 | 2.15% |
| 2025-11-14 | 7.94 | 7.95 | -0.06 | -0.75% | 7.91 | 8.08 | 160917 | 12868.05 | 2.28% |
| 2025-11-13 | 7.94 | 8.01 | 0.07 | 0.88% | 7.90 | 8.03 | 197245 | 15751.00 | 2.80% |
| 2025-11-12 | 7.87 | 7.94 | 0.05 | 0.63% | 7.80 | 8.05 | 164511 | 13027.61 | 2.33% |
| 2025-11-11 | 7.88 | 7.89 | 0.02 | 0.25% | 7.85 | 7.95 | 125816 | 9944.42 | 1.79% |
| 2025-11-10 | 7.88 | 7.87 | 0.00 | 0.00% | 7.83 | 7.92 | 135480 | 10653.40 | 1.92% |
| 2025-11-07 | 7.96 | 7.87 | -0.13 | -1.63% | 7.85 | 8.05 | 176700 | 14024.98 | 2.51% |
| 2025-11-06 | 8.03 | 8.00 | -0.03 | -0.37% | 7.84 | 8.04 | 205509 | 16350.23 | 2.92% |
| 2025-11-05 | 7.92 | 8.03 | 0.03 | 0.38% | 7.88 | 8.07 | 170436 | 13642.94 | 2.42% |
| 2025-11-04 | 8.10 | 8.00 | -0.17 | -2.08% | 7.92 | 8.12 | 215544 | 17251.34 | 3.06% |
| 2025-11-03 | 7.96 | 8.17 | 0.23 | 2.90% | 7.88 | 8.18 | 323346 | 26086.85 | 4.59% |
| 2025-10-31 | 8.06 | 7.94 | -0.13 | -1.61% | 7.90 | 8.12 | 341009 | 27339.75 | 4.84% |
| 2025-10-30 | 7.76 | 8.07 | 0.25 | 3.20% | 7.76 | 8.23 | 522459 | 42156.63 | 7.41% |
| 2025-10-29 | 7.86 | 7.82 | -0.06 | -0.76% | 7.72 | 7.88 | 128017 | 9965.54 | 1.82% |
| 2025-10-28 | 7.85 | 7.88 | 0.04 | 0.51% | 7.81 | 7.94 | 161991 | 12758.87 | 2.30% |
| 2025-10-27 | 7.89 | 7.84 | 0.00 | 0.00% | 7.77 | 7.91 | 147352 | 11530.33 | 2.09% |
| 2025-10-24 | 7.84 | 7.84 | 0.00 | 0.00% | 7.79 | 7.92 | 125165 | 9821.48 | 1.78% |
| 2025-10-23 | 7.83 | 7.84 | -0.05 | -0.63% | 7.72 | 7.89 | 141665 | 11011.30 | 2.01% |
| 2025-10-22 | 7.70 | 7.89 | 0.15 | 1.94% | 7.65 | 8.05 | 300943 | 23833.40 | 4.27% |
| 2025-10-21 | 7.54 | 7.74 | 0.22 | 2.93% | 7.51 | 7.74 | 196863 | 15095.57 | 2.79% |
| 2025-10-20 | 7.42 | 7.52 | 0.19 | 2.59% | 7.41 | 7.55 | 133005 | 9954.40 | 1.89% |
| 2025-10-17 | 7.52 | 7.33 | -0.24 | -3.17% | 7.31 | 7.57 | 143461 | 10645.32 | 2.04% |
| 2025-10-16 | 7.50 | 7.57 | 0.07 | 0.93% | 7.48 | 7.61 | 174465 | 13162.55 | 2.48% |
| 2025-10-15 | 7.33 | 7.50 | 0.16 | 2.18% | 7.29 | 7.51 | 142870 | 10619.58 | 2.03% |
| 2025-10-14 | 7.54 | 7.34 | -0.17 | -2.26% | 7.32 | 7.59 | 153682 | 11435.63 | 2.18% |
| 2025-10-13 | 7.24 | 7.51 | -0.02 | -0.27% | 7.08 | 7.52 | 187174 | 13794.48 | 2.66% |
| 2025-10-10 | 7.57 | 7.53 | -0.08 | -1.05% | 7.51 | 7.61 | 147168 | 11103.04 | 2.09% |
| 2025-10-09 | 7.62 | 7.61 | -0.02 | -0.26% | 7.56 | 7.70 | 177974 | 13557.12 | 2.53% |
| 2025-09-30 | 7.60 | 7.63 | 0.03 | 0.39% | 7.57 | 7.67 | 122965 | 9371.79 | 1.74% |
| 2025-09-29 | 7.46 | 7.60 | 0.16 | 2.15% | 7.39 | 7.60 | 155101 | 11662.53 | 2.20% |
| 2025-09-26 | 7.73 | 7.44 | -0.34 | -4.37% | 7.36 | 7.78 | 315945 | 23662.47 | 4.48% |
| 2025-09-25 | 7.96 | 7.78 | -0.22 | -2.75% | 7.78 | 8.27 | 312952 | 25001.50 | 4.44% |
| 2025-09-24 | 7.81 | 8.00 | 0.14 | 1.78% | 7.77 | 8.01 | 173366 | 13709.83 | 2.46% |
| 2025-09-23 | 8.00 | 7.86 | -0.10 | -1.26% | 7.73 | 8.01 | 217048 | 16961.10 | 3.08% |
| 2025-09-22 | 7.92 | 7.96 | -0.02 | -0.25% | 7.80 | 7.98 | 208423 | 16433.96 | 2.96% |
| 2025-09-19 | 8.04 | 7.98 | -0.06 | -0.75% | 7.92 | 8.09 | 181215 | 14477.47 | 2.57% |
| 2025-09-18 | 8.26 | 8.04 | -0.23 | -2.78% | 7.95 | 8.29 | 299678 | 24398.45 | 4.25% |
| 2025-09-17 | 8.35 | 8.27 | -0.09 | -1.08% | 8.25 | 8.42 | 257586 | 21432.71 | 3.66% |
| 2025-09-16 | 8.03 | 8.36 | 0.29 | 3.59% | 8.01 | 8.44 | 436302 | 36018.13 | 6.19% |
| 2025-09-15 | 8.09 | 8.07 | -0.03 | -0.37% | 7.94 | 8.11 | 195104 | 15628.50 | 2.77% |
| 2025-09-12 | 7.97 | 8.10 | 0.15 | 1.89% | 7.94 | 8.14 | 264413 | 21324.30 | 3.75% |
| 2025-09-11 | 7.76 | 7.95 | 0.18 | 2.32% | 7.70 | 7.96 | 203511 | 16010.27 | 2.89% |
| 2025-09-10 | 7.78 | 7.77 | -0.01 | -0.13% | 7.74 | 7.86 | 134056 | 10458.70 | 1.90% |
| 2025-09-09 | 7.97 | 7.78 | -0.25 | -3.11% | 7.77 | 8.00 | 237885 | 18679.47 | 3.38% |
| 2025-09-08 | 8.04 | 8.03 | -0.01 | -0.12% | 7.96 | 8.10 | 171319 | 13736.29 | 2.43% |
| 2025-09-05 | 7.83 | 8.04 | 0.18 | 2.29% | 7.75 | 8.05 | 226011 | 17987.74 | 3.21% |
| 2025-09-04 | 7.90 | 7.86 | -0.03 | -0.38% | 7.58 | 7.99 | 271718 | 21273.56 | 3.86% |
| 2025-09-03 | 8.15 | 7.89 | -0.17 | -2.11% | 7.86 | 8.16 | 233456 | 18672.62 | 3.31% |
| 2025-09-02 | 8.37 | 8.06 | -0.39 | -4.62% | 7.99 | 8.39 | 391885 | 31868.14 | 5.56% |
| 2025-09-01 | 8.19 | 8.45 | 0.25 | 3.05% | 8.14 | 8.50 | 467034 | 39161.04 | 6.63% |
| 2025-08-29 | 8.20 | 8.20 | 0.05 | 0.61% | 8.02 | 8.38 | 485860 | 39879.73 | 6.81% |
| 2025-08-28 | 8.00 | 8.15 | 0.15 | 1.88% | 7.72 | 8.16 | 504675 | 40184.40 | 7.07% |
| 2025-08-27 | 8.47 | 8.00 | -0.42 | -4.99% | 8.00 | 8.61 | 550456 | 45994.55 | 7.72% |
| 2025-08-26 | 8.45 | 8.42 | -0.07 | -0.82% | 8.36 | 8.55 | 371322 | 31489.06 | 5.20% |
| 2025-08-25 | 8.54 | 8.49 | -0.14 | -1.62% | 8.45 | 8.65 | 613891 | 52440.55 | 8.60% |
| 2025-08-22 | 8.52 | 8.63 | 0.06 | 0.70% | 8.48 | 8.68 | 487737 | 42002.90 | 6.84% |
| 2025-08-21 | 8.83 | 8.57 | -0.36 | -4.03% | 8.51 | 8.93 | 824032 | 71599.55 | 11.55% |
| 2025-08-20 | 9.40 | 8.93 | -0.38 | -4.08% | 8.71 | 9.46 | 1451065 | 129954.89 | 20.34% |
| 2025-08-19 | 8.45 | 9.31 | 0.85 | 10.05% | 8.36 | 9.31 | 896755 | 80447.95 | 12.57% |
| 2025-08-18 | 8.38 | 8.46 | 0.03 | 0.36% | 8.35 | 8.68 | 675412 | 57215.38 | 9.47% |
| 2025-08-15 | 8.48 | 8.43 | 0.03 | 0.36% | 8.33 | 8.75 | 697750 | 58894.97 | 9.78% |
深证大盘股票行情在线 K线走势图
远 望 谷(002161)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
