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 |
|---|
| 2025-03-28 | 5.93 | 5.84 | -0.08 | -1.35% | 5.83 | 5.97 | 117397 | 6908.99 | 1.65% |
| 2025-03-27 | 6.03 | 5.92 | -0.12 | -1.99% | 5.84 | 6.04 | 141062 | 8365.61 | 1.98% |
| 2025-03-26 | 5.98 | 6.04 | 0.09 | 1.51% | 5.89 | 6.11 | 165002 | 9974.65 | 2.31% |
| 2025-03-25 | 5.97 | 5.95 | -0.03 | -0.50% | 5.85 | 6.10 | 169605 | 10106.88 | 2.38% |
| 2025-03-24 | 6.13 | 5.98 | -0.18 | -2.92% | 5.80 | 6.16 | 261451 | 15625.71 | 3.66% |
| 2025-03-21 | 6.20 | 6.16 | -0.10 | -1.60% | 6.12 | 6.38 | 242114 | 15052.98 | 3.39% |
| 2025-03-20 | 6.50 | 6.26 | -0.16 | -2.49% | 6.26 | 6.54 | 348052 | 22065.99 | 4.88% |
| 2025-03-19 | 6.31 | 6.42 | 0.13 | 2.07% | 6.19 | 6.56 | 451343 | 28819.08 | 6.33% |
| 2025-03-18 | 6.27 | 6.29 | 0.01 | 0.16% | 6.25 | 6.37 | 168286 | 10610.08 | 2.36% |
| 2025-03-17 | 6.21 | 6.28 | 0.09 | 1.45% | 6.20 | 6.39 | 244293 | 15419.74 | 3.42% |
| 2025-03-14 | 6.12 | 6.19 | 0.05 | 0.81% | 6.04 | 6.21 | 176510 | 10858.15 | 2.47% |
| 2025-03-13 | 6.20 | 6.14 | -0.08 | -1.29% | 5.96 | 6.25 | 345243 | 21051.17 | 4.84% |
| 2025-03-12 | 6.25 | 6.22 | -0.01 | -0.16% | 6.18 | 6.31 | 309772 | 19321.07 | 4.34% |
| 2025-03-11 | 6.22 | 6.23 | -0.08 | -1.27% | 6.14 | 6.27 | 188840 | 11704.17 | 2.65% |
| 2025-03-10 | 6.19 | 6.31 | 0.10 | 1.61% | 6.17 | 6.34 | 238888 | 14959.65 | 3.35% |
| 2025-03-07 | 6.24 | 6.21 | -0.05 | -0.80% | 6.17 | 6.40 | 397303 | 24934.11 | 5.57% |
| 2025-03-06 | 6.19 | 6.26 | 0.08 | 1.29% | 6.16 | 6.28 | 288941 | 18036.91 | 4.05% |
| 2025-03-05 | 6.15 | 6.18 | 0.04 | 0.65% | 6.07 | 6.20 | 236626 | 14534.65 | 3.32% |
| 2025-03-04 | 5.95 | 6.14 | 0.13 | 2.16% | 5.92 | 6.18 | 287709 | 17490.70 | 4.03% |
| 2025-03-03 | 6.02 | 6.01 | 0.00 | 0.00% | 5.93 | 6.09 | 254251 | 15276.73 | 3.56% |
| 2025-02-28 | 6.26 | 6.01 | -0.27 | -4.30% | 5.96 | 6.29 | 266200 | 16248.64 | 3.73% |
| 2025-02-27 | 6.39 | 6.28 | -0.09 | -1.41% | 6.16 | 6.40 | 371674 | 23257.00 | 5.21% |
| 2025-02-26 | 6.08 | 6.37 | 0.28 | 4.60% | 6.08 | 6.38 | 474605 | 29716.62 | 6.65% |
| 2025-02-25 | 5.99 | 6.09 | 0.02 | 0.33% | 5.93 | 6.27 | 288368 | 17610.96 | 4.04% |
| 2025-02-24 | 6.00 | 6.07 | 0.00 | 0.00% | 6.00 | 6.14 | 216215 | 13113.95 | 3.03% |
| 2025-02-21 | 6.07 | 6.07 | 0.02 | 0.33% | 5.97 | 6.09 | 257183 | 15533.53 | 3.60% |
| 2025-02-20 | 5.94 | 6.05 | 0.10 | 1.68% | 5.92 | 6.08 | 248606 | 14931.02 | 3.48% |
| 2025-02-19 | 5.79 | 5.95 | 0.15 | 2.59% | 5.77 | 5.99 | 185168 | 10932.48 | 2.60% |
| 2025-02-18 | 6.05 | 5.80 | -0.24 | -3.97% | 5.77 | 6.05 | 278481 | 16429.55 | 3.90% |
| 2025-02-17 | 5.95 | 6.04 | 0.10 | 1.68% | 5.90 | 6.08 | 227979 | 13730.62 | 3.20% |
| 2025-02-14 | 5.91 | 5.94 | -0.01 | -0.17% | 5.87 | 5.97 | 158318 | 9392.84 | 2.22% |
| 2025-02-13 | 6.05 | 5.95 | -0.11 | -1.82% | 5.90 | 6.05 | 208259 | 12430.02 | 2.92% |
| 2025-02-12 | 5.99 | 6.06 | 0.01 | 0.17% | 5.93 | 6.07 | 252369 | 15169.34 | 3.54% |
| 2025-02-11 | 5.93 | 6.05 | 0.10 | 1.68% | 5.85 | 6.06 | 301887 | 18049.68 | 4.23% |
| 2025-02-10 | 5.85 | 5.95 | 0.12 | 2.06% | 5.82 | 5.95 | 252767 | 14891.81 | 3.54% |
| 2025-02-07 | 5.80 | 5.83 | 0.03 | 0.52% | 5.74 | 5.91 | 311861 | 18191.53 | 4.37% |
| 2025-02-06 | 5.64 | 5.80 | 0.19 | 3.39% | 5.54 | 5.85 | 273860 | 15691.47 | 3.84% |
| 2025-02-05 | 5.57 | 5.61 | 0.15 | 2.75% | 5.52 | 5.63 | 155759 | 8711.25 | 2.18% |
| 2025-01-27 | 5.61 | 5.46 | -0.14 | -2.50% | 5.45 | 5.65 | 150032 | 8290.69 | 2.10% |
| 2025-01-24 | 5.51 | 5.60 | 0.09 | 1.63% | 5.48 | 5.60 | 132423 | 7353.75 | 1.86% |
| 2025-01-23 | 5.63 | 5.51 | -0.04 | -0.72% | 5.50 | 5.74 | 145996 | 8208.67 | 2.05% |
| 2025-01-22 | 5.60 | 5.55 | -0.08 | -1.42% | 5.51 | 5.63 | 115645 | 6432.40 | 1.62% |
| 2025-01-21 | 5.67 | 5.63 | 0.00 | 0.00% | 5.52 | 5.67 | 145356 | 8133.68 | 2.04% |
| 2025-01-20 | 5.62 | 5.63 | 0.08 | 1.44% | 5.51 | 5.68 | 151483 | 8511.31 | 2.12% |
| 2025-01-17 | 5.58 | 5.55 | -0.04 | -0.72% | 5.47 | 5.60 | 169516 | 9388.37 | 2.38% |
| 2025-01-16 | 5.49 | 5.59 | 0.14 | 2.57% | 5.47 | 5.70 | 286295 | 16023.89 | 4.01% |
| 2025-01-15 | 5.38 | 5.45 | 0.03 | 0.55% | 5.36 | 5.52 | 186977 | 10170.32 | 2.62% |
| 2025-01-14 | 5.12 | 5.42 | 0.31 | 6.07% | 5.12 | 5.43 | 233571 | 12448.72 | 3.27% |
| 2025-01-13 | 5.03 | 5.11 | 0.00 | 0.00% | 4.87 | 5.13 | 157905 | 7942.54 | 2.21% |
| 2025-01-10 | 5.26 | 5.11 | -0.20 | -3.77% | 5.10 | 5.34 | 180422 | 9421.92 | 2.53% |
| 2025-01-09 | 5.20 | 5.31 | 0.09 | 1.72% | 5.19 | 5.36 | 172250 | 9134.26 | 2.41% |
| 2025-01-08 | 5.21 | 5.22 | -0.02 | -0.38% | 5.02 | 5.27 | 223378 | 11544.80 | 3.13% |
| 2025-01-07 | 5.02 | 5.24 | 0.22 | 4.38% | 5.02 | 5.25 | 220122 | 11345.63 | 3.09% |
| 2025-01-06 | 5.06 | 5.02 | -0.09 | -1.76% | 4.87 | 5.13 | 220774 | 11075.37 | 3.09% |
| 2025-01-03 | 5.50 | 5.11 | -0.31 | -5.72% | 5.08 | 5.50 | 277274 | 14495.86 | 3.89% |
| 2025-01-02 | 5.55 | 5.42 | -0.15 | -2.69% | 5.33 | 5.66 | 281561 | 15470.98 | 3.95% |
| 2024-12-31 | 5.89 | 5.57 | -0.30 | -5.11% | 5.57 | 5.94 | 272741 | 15544.63 | 3.82% |
| 2024-12-30 | 6.01 | 5.87 | -0.18 | -2.98% | 5.80 | 6.03 | 226546 | 13285.89 | 3.18% |
| 2024-12-27 | 6.02 | 6.05 | 0.04 | 0.67% | 5.97 | 6.22 | 302721 | 18547.16 | 4.24% |
| 2024-12-26 | 5.90 | 6.01 | 0.09 | 1.52% | 5.89 | 6.07 | 245477 | 14754.93 | 3.44% |
| 2024-12-25 | 6.18 | 5.92 | -0.29 | -4.67% | 5.80 | 6.20 | 386565 | 22901.72 | 5.42% |
| 2024-12-24 | 6.42 | 6.21 | -0.13 | -2.05% | 6.05 | 6.46 | 436781 | 27106.80 | 6.12% |
| 2024-12-23 | 6.83 | 6.34 | -0.52 | -7.58% | 6.29 | 6.86 | 578225 | 37523.82 | 8.10% |
| 2024-12-20 | 6.75 | 6.86 | -0.02 | -0.29% | 6.71 | 6.96 | 639927 | 43762.54 | 8.97% |
| 2024-12-19 | 6.40 | 6.88 | 0.29 | 4.40% | 6.40 | 7.25 | 982507 | 67732.41 | 13.77% |
| 2024-12-18 | 6.30 | 6.59 | 0.17 | 2.65% | 6.25 | 6.68 | 466523 | 30192.67 | 6.54% |
| 2024-12-17 | 7.10 | 6.42 | -0.71 | -9.96% | 6.42 | 7.10 | 743611 | 49206.81 | 10.42% |
| 2024-12-16 | 6.75 | 7.13 | 0.41 | 6.10% | 6.56 | 7.17 | 940623 | 65690.73 | 13.18% |
| 2024-12-13 | 6.62 | 6.72 | 0.06 | 0.90% | 6.55 | 7.02 | 860642 | 58531.92 | 12.06% |
| 2024-12-12 | 6.51 | 6.66 | 0.13 | 1.99% | 6.45 | 6.66 | 562524 | 36944.75 | 7.88% |
| 2024-12-11 | 6.33 | 6.53 | 0.17 | 2.67% | 6.28 | 6.54 | 542366 | 35086.26 | 7.60% |
| 2024-12-10 | 6.46 | 6.36 | 0.05 | 0.79% | 6.34 | 6.53 | 457067 | 29332.31 | 6.41% |
| 2024-12-09 | 6.43 | 6.31 | -0.15 | -2.32% | 6.24 | 6.45 | 391700 | 24840.54 | 5.49% |
| 2024-12-06 | 6.41 | 6.46 | 0.06 | 0.94% | 6.29 | 6.48 | 577620 | 36951.22 | 8.10% |
| 2024-12-05 | 6.10 | 6.40 | 0.27 | 4.40% | 6.08 | 6.66 | 796603 | 50847.25 | 11.17% |
| 2024-12-04 | 6.22 | 6.13 | -0.20 | -3.16% | 6.08 | 6.29 | 493733 | 30551.81 | 6.92% |
| 2024-12-03 | 6.42 | 6.33 | 0.12 | 1.93% | 6.25 | 6.66 | 809539 | 51731.22 | 11.35% |
| 2024-12-02 | 6.02 | 6.21 | 0.21 | 3.50% | 6.01 | 6.21 | 631816 | 38911.28 | 8.86% |
| 2024-11-29 | 6.03 | 6.00 | -0.06 | -0.99% | 5.85 | 6.10 | 727781 | 43482.83 | 10.20% |
| 2024-11-28 | 6.11 | 6.06 | 0.06 | 1.00% | 6.03 | 6.39 | 941661 | 58164.53 | 13.20% |
深证大盘股票行情在线 K线走势图
