远光软件 (002063) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	6.48	6.36	-0.10	-1.55%	6.32	6.54	508724	32676	2.88%
2026-05-14	6.70	6.46	-0.22	-3.29%	6.46	6.73	605854	39848	3.43%
2026-05-13	6.53	6.68	0.16	2.45%	6.46	6.68	624042	41241	3.54%
2026-05-12	6.57	6.52	-0.07	-1.06%	6.46	6.59	422217	27503	2.39%
2026-05-11	6.57	6.59	0.05	0.76%	6.52	6.65	513827	33730	2.91%
2026-05-08	6.55	6.54	-0.02	-0.30%	6.51	6.67	509650	33489	2.89%
2026-05-07	6.48	6.56	0.11	1.71%	6.42	6.57	532105	34598	3.01%
2026-05-06	6.30	6.45	0.17	2.71%	6.30	6.51	655208	42172	3.71%
2026-04-30	6.35	6.28	-0.09	-1.41%	6.25	6.38	391350	24666	2.22%
2026-04-29	6.30	6.37	0.09	1.43%	6.28	6.41	366121	23321	2.07%
2026-04-28	6.39	6.28	-0.13	-2.03%	6.25	6.40	426013	26901	2.41%
2026-04-27	6.39	6.41	0.03	0.47%	6.38	6.49	383716	24672	2.17%
2026-04-24	6.46	6.38	-0.07	-1.09%	6.33	6.51	387602	24762	2.20%
2026-04-23	6.48	6.45	-0.04	-0.62%	6.38	6.57	396113	25580	2.25%
2026-04-22	6.34	6.49	0.12	1.88%	6.32	6.50	434541	27995	2.47%
2026-04-21	6.46	6.37	-0.09	-1.39%	6.31	6.46	425533	27036	2.42%
2026-04-20	6.41	6.46	0.02	0.31%	6.39	6.49	367891	23716	2.09%
2026-04-17	6.50	6.44	-0.07	-1.08%	6.41	6.51	398844	25690	2.27%
2026-04-16	6.44	6.51	0.09	1.40%	6.39	6.51	515226	33235	2.93%
2026-04-15	6.41	6.42	0.02	0.31%	6.38	6.48	462293	29706	2.63%
2026-04-14	6.40	6.40	0.06	0.95%	6.32	6.49	367315	23516	2.09%
2026-04-13	6.28	6.34	0.00	0.00%	6.25	6.37	308344	19504	1.75%
2026-04-10	6.39	6.34	0.02	0.32%	6.33	6.43	397476	25322	2.26%
2026-04-09	6.44	6.32	-0.20	-3.07%	6.30	6.44	525318	33339	2.99%
2026-04-08	6.31	6.52	0.36	5.84%	6.30	6.52	751133	48321	4.27%
2026-04-07	6.20	6.16	-0.03	-0.48%	6.08	6.23	458870	28238	2.61%
2026-04-03	6.47	6.19	-0.20	-3.13%	6.17	6.48	541014	33916	3.08%
2026-04-02	6.69	6.39	-0.32	-4.77%	6.35	6.70	686657	44535	3.90%
2026-04-01	6.62	6.71	0.25	3.87%	6.55	6.74	769220	51075	4.37%
2026-03-31	6.65	6.46	-0.22	-3.29%	6.42	6.66	629181	41072	3.58%
2026-03-30	6.61	6.68	-0.07	-1.04%	6.25	6.71	1075860	69796	6.12%
2026-03-27	6.67	6.75	-0.03	-0.44%	6.56	6.87	678725	45639	3.86%
2026-03-26	7.04	6.78	-0.33	-4.64%	6.73	7.06	964599	66321	5.48%
2026-03-25	7.10	7.11	0.02	0.28%	7.05	7.17	960386	68305	5.46%
2026-03-24	6.89	7.09	0.38	5.66%	6.78	7.16	1225642	85641	6.97%
2026-03-23	6.96	6.71	-0.32	-4.55%	6.65	7.10	1169508	80501	6.65%
2026-03-20	7.18	7.03	-0.16	-2.23%	7.02	7.42	1287833	92611	7.32%
2026-03-19	6.94	7.19	0.19	2.71%	6.90	7.39	1639440	117995	9.32%
2026-03-18	6.91	7.00	0.13	1.89%	6.87	7.05	794956	55309	4.52%
2026-03-17	7.05	6.87	-0.19	-2.69%	6.83	7.17	1069150	74370	6.08%
2026-03-16	7.24	7.06	-0.19	-2.62%	6.95	7.26	1097747	77374	6.24%
2026-03-13	7.47	7.25	-0.28	-3.72%	7.19	7.52	1603972	117431	9.12%
2026-03-12	7.42	7.53	0.12	1.62%	7.34	7.62	1897119	141579	10.79%
2026-03-11	7.36	7.41	0.00	0.00%	7.26	7.48	1349601	99666	7.67%
2026-03-10	7.40	7.41	-0.01	-0.13%	7.30	7.54	2234529	165314	12.71%
2026-03-09	7.11	7.42	0.41	5.85%	7.00	7.66	3060330	220977	17.40%
2026-03-06	6.35	7.01	0.64	10.05%	6.33	7.01	1273210	87151	7.24%
2026-03-05	6.26	6.37	0.22	3.58%	6.26	6.44	614182	39146	3.49%
2026-03-04	6.13	6.15	-0.02	-0.32%	6.10	6.26	451150	27851	2.57%
2026-03-03	6.62	6.17	-0.42	-6.37%	6.15	6.64	878235	55597	4.99%
2026-03-02	6.66	6.59	-0.15	-2.23%	6.58	6.75	527166	35029	3.00%
2026-02-27	6.67	6.74	0.05	0.75%	6.64	6.77	409532	27540	2.33%
2026-02-26	6.64	6.69	0.05	0.75%	6.64	6.74	457363	30601	2.60%
2026-02-25	6.67	6.64	-0.02	-0.30%	6.61	6.73	410586	27398	2.33%
2026-02-24	6.78	6.66	-0.05	-0.75%	6.62	6.80	476900	31863	2.71%
2026-02-13	6.75	6.71	-0.06	-0.89%	6.70	6.82	495436	33513	2.82%
2026-02-12	6.78	6.77	0.07	1.04%	6.68	6.83	606732	41011	3.45%
2026-02-11	6.64	6.70	0.07	1.06%	6.62	6.85	556903	37535	3.17%
2026-02-10	6.51	6.63	0.11	1.69%	6.49	6.70	471449	31183	2.68%
2026-02-09	6.39	6.52	0.21	3.33%	6.38	6.55	474440	30639	2.70%
2026-02-06	6.33	6.31	-0.07	-1.10%	6.28	6.41	395468	25137	2.25%