观想科技(301213)股票行情
观想科技(301213)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 |
|---|
| 2025-12-18 | 65.73 | 66.81 | 0.45 | 0.68% | 65.20 | 68.20 | 16959 | 11349.09 | 3.28% | 0.00 |
| 2025-12-17 | 66.00 | 66.36 | 2.11 | 3.28% | 63.31 | 67.30 | 19115 | 12499.27 | 3.70% | 0.00 |
| 2025-12-16 | 67.46 | 64.25 | -3.75 | -5.51% | 63.22 | 68.00 | 29227 | 18916.02 | 5.65% | 0.00 |
| 2025-12-15 | 69.70 | 68.00 | -2.99 | -4.21% | 67.00 | 69.98 | 28624 | 19451.85 | 5.54% | 0.00 |
| 2025-12-12 | 67.05 | 70.99 | 3.94 | 5.88% | 66.22 | 72.48 | 45172 | 31637.84 | 8.74% | 0.00 |
| 2025-12-11 | 68.00 | 67.05 | -0.53 | -0.78% | 66.06 | 68.00 | 21190 | 14165.28 | 4.10% | 0.00 |
| 2025-12-10 | 66.05 | 67.58 | 1.53 | 2.32% | 65.86 | 69.00 | 28985 | 19530.63 | 5.61% | 0.00 |
| 2025-12-09 | 68.00 | 66.05 | -1.61 | -2.38% | 66.00 | 68.85 | 21680 | 14503.54 | 4.19% | 0.00 |
| 2025-12-08 | 66.09 | 67.66 | 1.54 | 2.33% | 65.80 | 68.18 | 29047 | 19416.48 | 5.62% | 0.00 |
| 2025-12-05 | 64.00 | 66.12 | 2.22 | 3.47% | 62.29 | 66.50 | 28348 | 18492.03 | 5.48% | 0.00 |
| 2025-12-04 | 63.49 | 63.90 | -0.19 | -0.30% | 62.90 | 64.57 | 17103 | 10897.70 | 3.31% | 0.00 |
| 2025-12-03 | 61.49 | 64.09 | 2.88 | 4.71% | 60.99 | 64.51 | 30769 | 19489.87 | 5.95% | 0.00 |
| 2025-12-02 | 61.86 | 61.21 | -0.82 | -1.32% | 61.09 | 62.50 | 12513 | 7722.12 | 2.42% | 0.00 |
| 2025-12-01 | 62.48 | 62.03 | -0.51 | -0.82% | 61.18 | 63.02 | 18404 | 11388.66 | 3.56% | 0.00 |
| 2025-11-28 | 62.00 | 62.54 | -0.59 | -0.93% | 61.39 | 63.34 | 16732 | 10425.59 | 3.24% | 8.00 |
| 2025-11-27 | 61.56 | 63.13 | 1.32 | 2.14% | 61.05 | 66.69 | 29409 | 18877.92 | 5.69% | 0.00 |
| 2025-11-26 | 65.00 | 61.81 | -3.69 | -5.63% | 61.28 | 65.50 | 31342 | 19652.59 | 6.06% | 1.00 |
| 2025-11-25 | 64.75 | 65.50 | -0.85 | -1.28% | 64.01 | 66.36 | 32203 | 20996.72 | 6.23% | 0.00 |
| 2025-11-24 | 63.46 | 66.35 | 2.88 | 4.54% | 62.01 | 67.99 | 38813 | 24940.16 | 7.51% | 0.00 |
| 2025-11-21 | 62.62 | 63.47 | -0.78 | -1.21% | 61.75 | 65.71 | 40268 | 25668.24 | 7.79% | 0.00 |
| 2025-11-20 | 60.80 | 64.25 | 3.39 | 5.57% | 59.12 | 65.57 | 36611 | 22993.30 | 7.08% | 0.00 |
| 2025-11-19 | 60.17 | 60.86 | 0.92 | 1.53% | 59.72 | 62.25 | 21931 | 13406.82 | 4.24% | 0.00 |
| 2025-11-18 | 61.98 | 59.94 | -2.36 | -3.79% | 59.44 | 61.98 | 21749 | 13092.75 | 4.21% | 0.00 |
| 2025-11-17 | 60.96 | 62.30 | 2.50 | 4.18% | 60.06 | 63.73 | 34890 | 21636.81 | 6.75% | 0.00 |
| 2025-11-14 | 58.71 | 59.80 | 0.50 | 0.84% | 58.40 | 60.50 | 21503 | 12814.31 | 4.16% | 0.00 |
| 2025-11-13 | 57.89 | 59.30 | 1.48 | 2.56% | 57.88 | 60.75 | 34949 | 20824.53 | 6.76% | 0.00 |
| 2025-11-12 | 55.68 | 57.82 | 2.62 | 4.75% | 55.26 | 57.92 | 23323 | 13280.16 | 4.51% | 0.00 |
| 2025-11-11 | 55.92 | 55.20 | -0.71 | -1.27% | 54.69 | 56.37 | 10757 | 5958.89 | 2.08% | 0.00 |
| 2025-11-10 | 56.50 | 55.91 | -0.34 | -0.60% | 55.75 | 56.89 | 8242 | 4628.03 | 1.59% | 0.00 |
| 2025-11-07 | 56.50 | 56.25 | -0.75 | -1.32% | 55.80 | 57.01 | 10303 | 5786.90 | 1.99% | 0.00 |
| 2025-11-06 | 57.96 | 57.00 | -0.84 | -1.45% | 56.90 | 58.27 | 12785 | 7311.45 | 2.47% | 4.00 |
| 2025-11-05 | 58.03 | 57.84 | -0.92 | -1.57% | 57.21 | 58.74 | 16277 | 9414.53 | 3.15% | 0.00 |
| 2025-11-04 | 58.50 | 58.76 | 0.15 | 0.26% | 57.82 | 59.94 | 24074 | 14208.62 | 4.66% | 2.00 |
| 2025-11-03 | 58.00 | 58.61 | 0.24 | 0.41% | 56.52 | 58.75 | 23864 | 13771.73 | 4.61% | 0.00 |
| 2025-10-31 | 54.39 | 58.37 | 4.37 | 8.09% | 53.51 | 58.88 | 40926 | 23277.41 | 7.91% | 0.00 |
| 2025-10-30 | 56.17 | 54.00 | -3.49 | -6.07% | 53.99 | 56.17 | 24830 | 13600.86 | 4.80% | 1.00 |
| 2025-10-29 | 57.66 | 57.49 | -0.99 | -1.69% | 56.55 | 57.89 | 24626 | 14048.86 | 4.76% | 2.00 |
| 2025-10-28 | 56.02 | 58.48 | 1.92 | 3.39% | 55.69 | 60.08 | 40159 | 23316.75 | 7.77% | 1.00 |
| 2025-10-27 | 55.29 | 56.56 | 1.63 | 2.97% | 54.67 | 56.90 | 28344 | 15898.90 | 5.48% | 1.00 |
| 2025-10-24 | 55.13 | 54.93 | 0.43 | 0.79% | 54.50 | 55.96 | 22076 | 12208.00 | 4.27% | 1.00 |
| 2025-10-23 | 53.88 | 54.50 | 0.60 | 1.11% | 52.53 | 54.98 | 16200 | 8719.55 | 3.13% | 3.00 |
| 2025-10-22 | 54.11 | 53.90 | -1.60 | -2.88% | 53.70 | 54.98 | 17168 | 9313.85 | 3.32% | 0.00 |
| 2025-10-21 | 53.15 | 55.50 | 2.36 | 4.44% | 52.81 | 55.88 | 19189 | 10438.54 | 3.71% | 0.00 |
| 2025-10-20 | 52.90 | 53.14 | 0.86 | 1.64% | 52.33 | 53.59 | 13257 | 7032.43 | 2.56% | 0.00 |
| 2025-10-17 | 54.80 | 52.28 | -1.62 | -3.01% | 52.10 | 54.80 | 15846 | 8458.39 | 3.06% | 0.00 |
| 2025-10-16 | 53.59 | 53.90 | 0.29 | 0.54% | 53.37 | 55.85 | 23159 | 12619.14 | 4.48% | 0.00 |
| 2025-10-15 | 52.80 | 53.61 | 0.81 | 1.53% | 51.80 | 53.73 | 11451 | 6051.12 | 2.21% | 0.00 |
| 2025-10-14 | 53.75 | 52.80 | -1.33 | -2.46% | 52.30 | 54.49 | 16576 | 8860.64 | 3.21% | 0.00 |
| 2025-10-13 | 51.60 | 54.13 | 1.30 | 2.46% | 50.18 | 55.30 | 25250 | 13514.48 | 4.88% | 0.00 |
| 2025-10-10 | 53.24 | 52.83 | -0.12 | -0.23% | 52.55 | 53.98 | 17690 | 9406.23 | 3.42% | 0.00 |
| 2025-10-09 | 53.00 | 52.95 | -0.13 | -0.24% | 52.23 | 53.50 | 12460 | 6601.76 | 2.41% | 0.00 |
| 2025-09-30 | 52.45 | 53.08 | 0.57 | 1.09% | 51.96 | 53.73 | 11797 | 6256.76 | 2.28% | 0.00 |
| 2025-09-29 | 52.67 | 52.51 | -0.16 | -0.30% | 51.58 | 52.98 | 12263 | 6405.22 | 2.37% | 0.00 |
| 2025-09-26 | 53.69 | 52.67 | -1.56 | -2.88% | 52.60 | 53.99 | 16063 | 8539.72 | 3.11% | 0.00 |
| 2025-09-25 | 54.45 | 54.23 | -0.88 | -1.60% | 53.78 | 55.02 | 24172 | 13139.94 | 4.67% | 0.00 |
| 2025-09-24 | 53.42 | 55.11 | 3.20 | 6.16% | 52.92 | 56.34 | 45526 | 25079.45 | 8.80% | 0.00 |
| 2025-09-23 | 53.51 | 51.91 | -1.40 | -2.63% | 50.41 | 53.51 | 16770 | 8648.15 | 3.24% | 0.00 |
| 2025-09-22 | 53.08 | 53.31 | 0.21 | 0.40% | 52.60 | 53.49 | 10693 | 5672.99 | 2.07% | 2.00 |
| 2025-09-19 | 53.00 | 53.10 | 0.10 | 0.19% | 52.51 | 54.09 | 16108 | 8584.75 | 3.11% | 0.00 |
| 2025-09-18 | 54.79 | 53.00 | -1.56 | -2.86% | 52.40 | 55.20 | 24246 | 13088.91 | 4.69% | 0.00 |
| 2025-09-17 | 54.74 | 54.56 | -0.26 | -0.47% | 54.31 | 55.12 | 13568 | 7419.50 | 2.62% | 0.00 |
| 2025-09-16 | 54.22 | 54.82 | 0.62 | 1.14% | 53.56 | 54.94 | 15345 | 8321.26 | 2.97% | 0.00 |
| 2025-09-15 | 54.58 | 54.20 | -0.24 | -0.44% | 54.02 | 55.12 | 15363 | 8369.51 | 2.97% | 0.00 |
| 2025-09-12 | 54.77 | 54.44 | -0.26 | -0.48% | 54.20 | 55.20 | 16529 | 9032.09 | 3.20% | 2.00 |
| 2025-09-11 | 53.87 | 54.70 | 0.82 | 1.52% | 53.18 | 54.87 | 17660 | 9584.60 | 3.42% | 0.00 |
| 2025-09-10 | 53.34 | 53.88 | 0.80 | 1.51% | 53.05 | 54.30 | 15593 | 8396.77 | 3.02% | 3.00 |
| 2025-09-09 | 55.58 | 53.08 | -2.48 | -4.46% | 52.68 | 55.91 | 25176 | 13578.16 | 4.87% | 0.00 |
| 2025-09-08 | 56.31 | 55.56 | -0.56 | -1.00% | 54.73 | 57.20 | 20020 | 11127.61 | 3.87% | 0.00 |
| 2025-09-05 | 56.00 | 56.12 | 0.15 | 0.27% | 55.33 | 56.74 | 16247 | 9124.50 | 3.14% | 0.00 |
| 2025-09-04 | 57.88 | 55.97 | -2.19 | -3.77% | 55.15 | 58.67 | 19199 | 10941.78 | 3.71% | 0.00 |
| 2025-09-03 | 62.13 | 58.16 | -4.28 | -6.85% | 57.86 | 62.85 | 26107 | 15608.86 | 5.05% | 0.00 |
| 2025-09-02 | 63.98 | 62.44 | -1.61 | -2.51% | 61.23 | 63.98 | 19476 | 12100.25 | 3.77% | 0.00 |
| 2025-09-01 | 65.53 | 64.05 | -0.37 | -0.57% | 63.00 | 65.53 | 17229 | 11054.91 | 3.33% | 0.00 |
| 2025-08-29 | 63.60 | 64.42 | -0.11 | -0.17% | 62.98 | 64.93 | 21252 | 13601.66 | 4.11% | 0.00 |
| 2025-08-28 | 64.01 | 64.53 | -0.77 | -1.18% | 61.50 | 65.67 | 39147 | 24752.91 | 7.57% | 0.00 |
| 2025-08-27 | 69.26 | 65.30 | -3.36 | -4.89% | 65.01 | 69.50 | 26498 | 17865.73 | 5.12% | 0.00 |
| 2025-08-26 | 70.27 | 68.66 | -2.22 | -3.13% | 68.38 | 70.27 | 23409 | 16110.50 | 4.53% | 0.00 |
| 2025-08-25 | 69.63 | 70.88 | 1.19 | 1.71% | 68.82 | 71.37 | 35002 | 24632.13 | 6.77% | 0.00 |
| 2025-08-22 | 67.33 | 69.69 | 1.94 | 2.86% | 66.45 | 69.77 | 28118 | 19219.91 | 5.44% | 4.00 |
| 2025-08-21 | 69.30 | 67.75 | -1.43 | -2.07% | 67.56 | 69.30 | 21882 | 14910.23 | 4.23% | 0.00 |
深证大盘股票行情在线 K线走势图
观想科技(301213)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
