远光软件

002063
🏛️ 中国 →
6.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.43 8.56 8.23 8.28 67.4M
2021-12-30 8.54 8.78 8.50 8.56 44.7M
2021-12-29 8.86 8.90 8.50 8.62 47.4M
2021-12-28 8.65 9.02 8.44 8.92 77.8M
2021-12-27 8.41 8.82 8.23 8.52 80.6M
2021-12-24 8.76 8.89 8.32 8.34 67.6M
2021-12-23 8.45 8.96 8.17 8.75 85.9M
2021-12-22 8.17 8.55 8.08 8.33 67.2M
2021-12-21 8.41 8.46 8.05 8.17 93.5M
2021-12-20 8.34 8.78 8.31 8.49 96.6M
2021-12-17 8.17 8.57 8.08 8.33 112.3M
2021-12-16 8.13 8.40 8.02 8.18 107.3M
2021-12-15 7.46 8.42 7.26 8.22 250.4M
2021-12-14 7.32 7.70 7.32 7.69 174.2M
2021-12-13 7.00 7.22 6.95 7.00 41.8M
2021-12-10 7.05 7.14 6.95 6.96 33.6M
2021-12-09 7.24 7.25 7.03 7.09 53.0M
2021-12-08 6.86 7.42 6.80 7.24 76.6M
2021-12-07 6.97 6.99 6.67 6.82 46.9M
2021-12-06 7.07 7.15 6.83 6.88 55.0M
2021-12-03 7.07 7.26 6.89 7.12 59.3M
2021-12-02 7.16 7.17 6.92 6.98 56.6M
2021-12-01 7.08 7.37 7.01 7.12 71.5M
2021-11-30 6.88 7.20 6.86 7.08 83.6M
2021-11-29 6.64 6.95 6.47 6.89 95.7M
2021-11-26 7.17 7.37 6.72 6.74 157.8M
2021-11-25 6.54 7.12 6.52 7.12 115.8M
2021-11-24 6.54 6.62 6.42 6.47 30.1M
2021-11-23 6.48 6.59 6.43 6.52 37.9M
2021-11-22 6.38 6.55 6.36 6.47 36.8M
2021-11-19 6.32 6.44 6.24 6.39 34.6M
2021-11-18 6.31 6.50 6.26 6.33 51.4M
2021-11-17 6.03 6.37 6.02 6.32 48.1M
2021-11-16 6.07 6.19 6.02 6.02 26.4M
2021-11-15 5.96 6.20 5.96 6.09 37.2M
2021-11-12 5.84 6.05 5.82 5.94 30.2M
2021-11-11 5.89 5.92 5.77 5.82 19.3M
2021-11-10 5.81 5.90 5.79 5.90 12.2M
2021-11-09 5.80 5.85 5.79 5.82 11.3M
2021-11-08 5.82 5.85 5.76 5.79 12.1M
2021-11-05 5.82 5.85 5.78 5.82 11.3M
2021-11-04 5.75 5.86 5.75 5.82 10.7M
2021-11-03 5.79 5.79 5.72 5.75 7.7M
2021-11-02 5.77 5.86 5.72 5.75 15.9M
2021-11-01 5.65 5.84 5.62 5.82 15.8M
2021-10-29 5.63 5.70 5.57 5.66 14.5M
2021-10-28 5.70 5.77 5.67 5.67 11.1M
2021-10-27 5.80 5.82 5.64 5.70 14.6M
2021-10-26 5.84 5.87 5.77 5.82 10.7M
2021-10-25 5.78 5.84 5.67 5.82 12.6M
2021-10-22 5.77 5.85 5.77 5.78 15.0M
2021-10-21 5.88 5.93 5.74 5.75 20.1M
2021-10-20 5.97 6.04 5.87 5.87 15.1M
2021-10-19 5.94 5.97 5.87 5.92 12.7M
2021-10-18 5.92 5.97 5.83 5.94 10.9M
2021-10-15 5.99 6.01 5.89 5.90 13.0M
2021-10-14 5.97 6.02 5.90 5.97 10.2M
2021-10-13 5.99 6.02 5.82 5.97 16.6M
2021-10-12 6.23 6.23 5.89 5.99 34.6M
2021-10-11 6.44 6.47 6.21 6.23 28.3M
2021-10-08 6.39 6.58 6.35 6.41 46.2M
2021-09-30 6.01 6.37 6.01 6.21 34.7M
2021-09-29 6.33 6.36 5.95 6.00 42.0M
2021-09-28 6.17 6.52 6.11 6.42 38.5M
2021-09-27 6.27 6.39 6.07 6.21 39.5M
2021-09-24 6.33 6.43 6.20 6.24 28.5M
2021-09-23 6.58 6.58 6.36 6.36 45.4M
2021-09-22 6.17 6.57 6.11 6.49 50.2M
2021-09-17 6.26 6.37 6.10 6.22 24.0M
2021-09-16 6.25 6.39 6.18 6.25 31.4M
2021-09-15 6.28 6.31 6.18 6.27 21.1M
2021-09-14 6.32 6.43 6.24 6.27 36.0M
2021-09-13 6.25 6.39 6.18 6.27 28.9M
2021-09-10 6.25 6.30 6.18 6.25 31.8M
2021-09-09 6.27 6.47 6.21 6.25 35.3M
2021-09-08 6.17 6.42 6.17 6.26 53.1M
2021-09-07 6.08 6.14 6.01 6.12 26.9M
2021-09-06 6.01 6.20 5.96 6.08 40.7M
2021-09-03 5.77 5.98 5.76 5.95 29.2M
2021-09-02 5.75 5.79 5.72 5.78 11.5M
2021-09-01 5.63 5.77 5.63 5.75 14.9M
2021-08-31 5.67 5.69 5.59 5.67 11.0M
2021-08-30 5.66 5.75 5.66 5.68 14.8M
2021-08-27 5.67 5.69 5.57 5.66 15.8M
2021-08-26 5.82 5.83 5.62 5.65 27.6M
2021-08-25 5.93 5.94 5.84 5.85 13.1M
2021-08-24 5.92 5.98 5.90 5.92 11.3M
2021-08-23 5.81 5.95 5.81 5.93 13.8M
2021-08-20 5.85 5.86 5.76 5.82 11.6M
2021-08-19 5.87 5.95 5.83 5.87 11.5M
2021-08-18 5.86 5.89 5.75 5.87 12.1M
2021-08-17 6.05 6.07 5.84 5.85 23.2M
2021-08-16 6.00 6.15 5.92 6.11 20.6M
2021-08-13 6.09 6.12 5.96 6.01 16.5M
2021-08-12 6.07 6.23 6.07 6.12 21.9M
2021-08-11 6.08 6.10 6.01 6.06 15.7M
2021-08-10 5.97 6.09 5.94 6.08 14.8M
2021-08-09 5.96 6.04 5.94 5.99 11.3M
2021-08-06 6.10 6.10 5.92 5.97 17.8M
2021-08-05 6.12 6.22 6.02 6.08 20.0M
2021-08-04 5.93 6.25 5.86 6.18 29.5M
2021-08-03 5.98 6.07 5.88 5.91 17.1M
2021-08-02 5.77 6.03 5.73 6.02 22.9M
2021-07-30 5.63 5.83 5.57 5.82 15.0M
2021-07-29 5.67 5.73 5.61 5.66 12.6M
2021-07-28 5.70 5.72 5.49 5.55 12.6M
2021-07-27 5.68 5.78 5.62 5.66 15.8M
2021-07-26 5.83 5.83 5.60 5.71 21.2M
2021-07-23 6.06 6.08 5.82 5.84 33.8M
2021-07-22 6.12 6.14 6.06 6.06 16.0M
2021-07-21 6.12 6.17 6.09 6.14 14.5M
2021-07-20 6.07 6.10 6.02 6.09 13.2M
2021-07-19 6.20 6.20 6.07 6.10 24.9M
2021-07-16 6.31 6.37 6.22 6.22 21.0M
2021-07-15 6.47 6.51 6.25 6.31 23.5M
2021-07-14 6.56 6.62 6.42 6.45 30.7M
2021-07-13 6.34 6.62 6.34 6.55 36.3M
2021-07-12 6.35 6.43 6.33 6.37 22.8M
2021-07-09 6.27 6.37 6.18 6.33 18.6M
2021-07-08 6.29 6.42 6.29 6.33 17.7M
2021-07-07 6.24 6.35 6.17 6.31 18.3M
2021-07-06 6.27 6.32 6.19 6.27 15.9M
2021-07-05 6.19 6.32 6.19 6.28 16.1M
2021-07-02 6.31 6.32 6.15 6.20 20.5M
2021-07-01 6.60 6.62 6.31 6.31 31.7M
2021-06-30 6.60 6.73 6.52 6.59 39.5M
2021-06-29 6.51 7.11 6.33 6.70 63.8M
2021-06-28 6.52 6.56 6.44 6.49 22.1M
2021-06-25 6.60 6.65 6.43 6.52 29.7M
2021-06-24 6.69 6.72 6.60 6.64 28.6M
2021-06-23 6.61 6.78 6.54 6.66 38.8M
2021-06-22 6.64 6.77 6.54 6.60 44.2M
2021-06-21 6.31 6.64 6.28 6.62 40.6M
2021-06-18 6.50 6.50 6.27 6.36 36.0M
2021-06-17 6.43 6.51 6.35 6.50 32.4M
2021-06-16 6.47 6.56 6.39 6.44 31.4M
2021-06-15 6.60 6.72 6.49 6.51 48.4M
2021-06-11 6.86 6.86 6.53 6.56 82.5M
2021-06-10 6.58 6.91 6.49 6.85 95.6M
2021-06-09 6.40 6.73 6.40 6.56 82.2M
2021-06-08 6.38 6.58 6.34 6.36 77.9M
2021-06-07 6.11 6.16 6.09 6.14 15.6M
2021-06-04 6.03 6.10 6.01 6.10 14.4M
2021-06-03 6.10 6.13 5.99 6.04 15.3M
2021-06-02 6.22 6.22 6.08 6.09 21.1M
2021-06-01 6.28 6.28 6.19 6.22 16.0M
2021-05-31 6.24 6.29 6.15 6.26 20.8M
2021-05-28 6.33 6.33 6.20 6.23 22.8M
2021-05-27 6.31 6.39 6.30 6.33 24.4M
2021-05-26 6.27 6.38 6.26 6.33 31.4M
2021-05-25 6.20 6.28 6.10 6.24 23.2M
2021-05-24 6.24 6.42 6.19 6.21 33.3M
2021-05-21 6.08 6.31 6.03 6.23 33.8M
2021-05-20 6.17 6.19 6.06 6.06 15.4M
2021-05-19 6.11 6.17 6.08 6.17 17.8M
2021-05-18 6.06 6.13 5.96 6.13 18.5M
2021-05-17 6.18 6.24 6.04 6.08 25.0M
2021-05-14 6.15 6.22 6.08 6.12 22.4M
2021-05-13 6.21 6.26 6.10 6.11 27.4M
2021-05-12 6.22 6.31 6.15 6.26 29.2M
2021-05-11 5.98 6.28 5.96 6.25 36.4M
2021-05-10 5.81 6.04 5.79 6.03 23.6M
2021-05-07 5.78 5.89 5.73 5.82 14.3M
2021-05-06 5.74 5.84 5.74 5.76 10.9M
2021-04-30 5.84 5.90 5.76 5.76 17.3M
2021-04-29 5.75 5.86 5.71 5.86 18.4M
2021-04-28 5.85 5.89 5.69 5.74 26.7M
2021-04-27 6.15 6.15 5.84 5.85 37.6M
2021-04-26 6.15 6.26 6.11 6.14 28.7M
2021-04-23 6.39 6.44 6.13 6.22 49.8M
2021-04-22 6.36 6.50 6.28 6.35 67.8M
2021-04-21 6.48 6.56 6.25 6.25 113.6M
2021-04-20 6.05 6.67 6.02 6.67 160.5M
2021-04-19 5.97 6.07 5.97 6.06 17.3M
2021-04-16 5.94 6.00 5.93 5.98 12.4M
2021-04-15 6.01 6.03 5.93 5.93 11.0M
2021-04-14 5.99 6.04 5.94 6.00 11.8M
2021-04-13 5.84 6.03 5.84 5.98 17.4M
2021-04-12 5.90 5.98 5.84 5.90 14.4M
2021-04-09 5.86 5.98 5.83 5.93 14.2M
2021-04-08 5.99 6.01 5.87 5.87 19.6M
2021-04-07 6.05 6.06 5.97 6.02 13.5M
2021-04-06 5.94 6.10 5.94 6.08 16.0M
2021-04-02 6.03 6.06 5.94 5.94 16.3M
2021-04-01 6.06 6.08 5.94 5.99 20.6M
2021-03-31 6.06 6.13 6.01 6.09 19.8M
2021-03-30 6.25 6.25 6.01 6.05 44.0M
2021-03-29 6.47 6.56 6.26 6.31 44.0M
2021-03-26 6.27 6.48 6.20 6.42 48.6M
2021-03-25 6.24 6.50 6.01 6.35 57.2M
2021-03-24 6.26 6.56 6.25 6.35 52.3M
2021-03-23 6.40 6.44 6.26 6.35 42.6M
2021-03-22 6.24 6.53 6.18 6.49 64.1M
2021-03-19 6.27 6.44 6.19 6.26 46.4M
2021-03-18 6.10 6.67 6.03 6.33 82.0M
2021-03-17 6.20 6.22 6.06 6.09 41.3M
2021-03-16 6.24 6.37 6.11 6.34 66.6M
2021-03-15 6.15 6.24 5.99 6.09 48.7M
2021-03-12 5.93 6.27 5.87 6.15 58.8M
2021-03-11 5.60 6.03 5.57 5.93 34.6M
2021-03-10 5.67 5.73 5.57 5.58 14.4M
2021-03-09 5.90 5.90 5.57 5.65 28.8M
2021-03-08 5.95 6.06 5.83 5.85 30.1M
2021-03-05 5.81 5.99 5.78 5.99 32.9M
2021-03-04 5.89 6.17 5.85 5.91 47.7M
2021-03-03 5.64 5.87 5.53 5.85 39.5M
2021-03-02 5.50 5.67 5.46 5.65 26.7M
2021-03-01 5.33 5.51 5.33 5.50 13.0M
2021-02-26 5.26 5.36 5.22 5.28 9.2M
2021-02-25 5.42 5.43 5.29 5.31 10.8M
2021-02-24 5.37 5.48 5.35 5.40 11.9M
2021-02-23 5.50 5.51 5.37 5.39 15.8M
2021-02-22 5.53 5.61 5.49 5.51 17.4M
2021-02-19 5.42 5.54 5.37 5.52 13.9M
2021-02-18 5.40 5.51 5.40 5.42 12.9M
2021-02-10 5.26 5.32 5.23 5.29 8.9M
2021-02-09 5.18 5.30 5.18 5.26 10.7M
2021-02-08 5.12 5.22 5.08 5.18 11.0M
2021-02-05 5.08 5.15 4.99 5.12 18.9M
2021-02-04 5.29 5.30 5.01 5.08 20.3M
2021-02-03 5.33 5.40 5.15 5.32 21.5M
2021-02-02 5.48 5.52 5.26 5.33 22.5M
2021-02-01 5.50 5.62 5.37 5.48 16.0M
2021-01-29 5.68 5.73 5.37 5.49 25.7M
2021-01-28 5.80 5.81 5.67 5.69 19.4M
2021-01-27 5.89 5.94 5.83 5.86 12.3M
2021-01-26 5.96 6.03 5.85 5.88 16.6M
2021-01-25 5.92 5.96 5.83 5.96 17.2M
2021-01-22 6.01 6.03 5.85 5.94 20.8M
2021-01-21 6.00 6.07 5.95 6.03 20.2M
2021-01-20 6.11 6.11 5.98 6.00 21.2M
2021-01-19 6.22 6.34 6.08 6.11 31.1M
2021-01-18 6.16 6.31 6.11 6.24 23.7M
2021-01-15 6.37 6.39 6.15 6.17 35.4M
2021-01-14 6.36 6.51 6.31 6.39 38.6M
2021-01-13 6.17 6.49 6.11 6.40 59.2M
2021-01-12 6.11 6.23 6.07 6.20 32.3M
2021-01-11 6.05 6.18 5.99 6.16 33.4M
2021-01-08 5.95 6.15 5.92 6.09 40.1M
2021-01-07 5.87 5.97 5.73 5.95 30.9M
2021-01-06 5.95 5.97 5.85 5.90 22.8M
2021-01-05 6.08 6.11 5.94 5.98 28.4M
2021-01-04 5.98 6.12 5.97 6.07 38.2M