远光软件（002063）历史行情
以下为远光软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.240 | 5.380 | 5.390 | 5.220 | 0.140 | 2.672% | 25.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.260 | 5.240 | 5.300 | 5.200 | -0.020 | -0.380% | 12.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.240 | 5.260 | 5.290 | 5.210 | 0.020 | 0.382% | 1,081.37万 | 0.57亿 | 0.611% |
| 2026-10-06 | 5.240 | 5.260 | 5.290 | 5.210 | 0.020 | 0.382% | 1,081.37万 | 0.57亿 | 0.611% |
| 2026-10-05 | 5.240 | 5.260 | 5.290 | 5.210 | 0.020 | 0.382% | 1,081.37万 | 0.57亿 | 0.611% |
| 2026-10-02 | 5.240 | 5.260 | 5.290 | 5.210 | 0.020 | 0.382% | 1,081.37万 | 0.57亿 | 0.611% |
| 2026-10-01 | 5.240 | 5.260 | 5.290 | 5.210 | 0.020 | 0.382% | 1,081.37万 | 0.57亿 | 0.611% |
| 2026-09-30 | 5.240 | 5.260 | 5.290 | 5.210 | 0.020 | 0.382% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.240 | 5.270 | 5.180 | 0.040 | 0.769% | 11.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.220 | 5.200 | 5.250 | 5.150 | -0.020 | -0.383% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.220 | 5.320 | 5.210 | -0.070 | -1.323% | 1,624.16万 | 0.85亿 | 0.918% |
| 2026-09-24 | 5.300 | 5.220 | 5.320 | 5.210 | -0.070 | -1.323% | 16.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.400 | 5.290 | 5.410 | 5.290 | -0.090 | -1.673% | 17.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.430 | 5.380 | 5.470 | 5.380 | -0.020 | -0.370% | 19.49万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.360 | 5.400 | 5.420 | 5.340 | 0.050 | 0.935% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.350 | 5.350 | 5.410 | 5.340 | 0.030 | 0.564% | 14.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.330 | 5.320 | 5.370 | 5.310 | -0.040 | -0.746% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.330 | 5.360 | 5.370 | 5.270 | 0.010 | 0.187% | 17.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.410 | 5.350 | 5.450 | 5.330 | -0.050 | -0.926% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.380 | 5.400 | 5.450 | 5.370 | 0.020 | 0.372% | 13.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.480 | 5.380 | 5.490 | 5.360 | -0.080 | -1.465% | 17.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.440 | 5.460 | 5.490 | 5.390 | 0.020 | 0.368% | 14.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.520 | 5.440 | 5.530 | 5.430 | -0.080 | -1.449% | 17.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.510 | 5.520 | 5.540 | 5.460 | 0.020 | 0.364% | 17.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.570 | 5.500 | 5.600 | 5.490 | -0.070 | -1.257% | 26.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.550 | 5.570 | 5.640 | 5.550 | 0.060 | 1.089% | 32.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.580 | 5.510 | 5.620 | 5.500 | -0.060 | -1.077% | 19.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.550 | 5.570 | 5.600 | 5.460 | 0.000 | 0.000% | 24.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.500 | 5.570 | 5.590 | 5.470 | 0.080 | 1.457% | 25.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.410 | 5.490 | 5.510 | 5.380 | 0.060 | 1.105% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.430 | 5.430 | 5.480 | 5.410 | 0.030 | 0.556% | 19.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.390 | 5.400 | 5.410 | 5.340 | 0.000 | 0.000% | 15.66万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.370 | 5.400 | 5.440 | 5.360 | 0.020 | 0.372% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.270 | 5.380 | 5.390 | 5.260 | 0.110 | 2.087% | 17.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.290 | 5.270 | 5.310 | 5.220 | -0.020 | -0.378% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.310 | 5.290 | 5.330 | 5.260 | -0.040 | -0.750% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.310 | 5.330 | 5.360 | 5.290 | 0.060 | 1.139% | 16.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.370 | 5.270 | 5.400 | 5.260 | -0.150 | -2.768% | 24.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.460 | 5.420 | 5.480 | 5.330 | -0.060 | -1.095% | 26.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.450 | 5.480 | 5.480 | 5.380 | 0.010 | 0.183% | 20.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.520 | 5.470 | 5.550 | 5.430 | -0.040 | -0.726% | 22.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.570 | 5.510 | 5.640 | 5.500 | -0.060 | -1.077% | 26.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.610 | 5.570 | 5.640 | 5.550 | -0.020 | -0.358% | 21.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.630 | 5.590 | 5.660 | 5.560 | -0.040 | -0.710% | 20.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.590 | 5.630 | 5.670 | 5.530 | 0.060 | 1.077% | 28.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.700 | 5.570 | 5.710 | 5.500 | -0.140 | -2.452% | 42.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.720 | 5.710 | 5.860 | 5.660 | -0.100 | -1.721% | 49.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.950 | 5.810 | 6.100 | 5.770 | 0.040 | 0.693% | 74.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.730 | 5.770 | 5.880 | 5.640 | 0.090 | 1.585% | 61.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.540 | 5.680 | 5.710 | 5.520 | 0.140 | 2.527% | 33.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.440 | 5.540 | 5.590 | 5.440 | 0.150 | 2.783% | 41.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.400 | 5.390 | 5.500 | 5.380 | -0.030 | -0.554% | 28.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.340 | 5.420 | 5.430 | 5.310 | 0.070 | 1.308% | 28.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.250 | 5.350 | 5.360 | 5.220 | 0.080 | 1.518% | 25.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.170 | 5.270 | 5.280 | 5.130 | 0.090 | 1.737% | 19.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.310 | 5.180 | 5.360 | 5.180 | -0.190 | -3.538% | 28.31万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.300 | 5.370 | 5.380 | 5.280 | 0.050 | 0.940% | 26.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.420 | 5.320 | 5.430 | 5.290 | -0.170 | -3.097% | 43.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.460 | 5.490 | 5.620 | 5.420 | -0.040 | -0.723% | 47.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.310 | 5.530 | 5.530 | 5.300 | 0.190 | 3.558% | 53.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.260 | 5.340 | 5.400 | 5.220 | 0.060 | 1.136% | 44.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.230 | 5.280 | 5.300 | 5.200 | 0.040 | 0.763% | 28.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.130 | 5.240 | 5.240 | 5.100 | 0.110 | 2.144% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.100 | 5.130 | 5.140 | 5.040 | 0.030 | 0.588% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.160 | 5.100 | 5.220 | 5.040 | -0.090 | -1.734% | 28.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.110 | 5.190 | 5.270 | 5.070 | 0.070 | 1.367% | 31.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.150 | 5.120 | 5.160 | 5.070 | -0.040 | -0.775% | 25.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.050 | 5.160 | 5.180 | 5.040 | 0.100 | 1.976% | 24.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.130 | 5.060 | 5.130 | 5.040 | -0.070 | -1.365% | 16.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.140 | 5.130 | 5.170 | 5.100 | -0.030 | -0.581% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.150 | 5.160 | 5.180 | 5.120 | 0.020 | 0.389% | 16.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.220 | 5.140 | 5.260 | 5.110 | -0.040 | -0.772% | 25.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.110 | 5.180 | 5.230 | 5.110 | 0.080 | 1.569% | 27.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.020 | 5.100 | 5.180 | 5.010 | 0.110 | 2.204% | 23.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.950 | 4.990 | 5.020 | 4.880 | 0.050 | 1.012% | 22.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.100 | 4.940 | 5.100 | 4.940 | -0.180 | -3.516% | 31.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.170 | 5.120 | 5.200 | 5.050 | -0.050 | -0.967% | 27.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.240 | 5.170 | 5.250 | 5.100 | -0.090 | -1.711% | 25.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.300 | 5.260 | 5.400 | 5.230 | -0.080 | -1.498% | 27.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.250 | 5.340 | 5.350 | 5.080 | 0.080 | 1.521% | 41.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.270 | 5.260 | 5.330 | 5.210 | -0.030 | -0.567% | 21.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.330 | 5.290 | 5.330 | 5.230 | -0.040 | -0.750% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.380 | 5.330 | 5.380 | 5.290 | -0.048 | -0.893% | 24.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.298 | 5.378 | 5.378 | 5.288 | 0.110 | 2.088% | 29.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.258 | 5.268 | 5.308 | 5.178 | 0.100 | 1.935% | 31.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.318 | 5.168 | 5.338 | 5.148 | -0.190 | -3.546% | 29.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.438 | 5.358 | 5.478 | 5.298 | -0.130 | -2.369% | 29.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.518 | 5.488 | 5.538 | 5.418 | 0.010 | 0.183% | 23.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.508 | 5.478 | 5.588 | 5.428 | -0.160 | -2.838% | 31.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.668 | 5.638 | 5.738 | 5.618 | -0.040 | -0.704% | 28.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.828 | 5.678 | 5.848 | 5.618 | -0.200 | -3.403% | 41.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.908 | 5.878 | 5.928 | 5.858 | -0.070 | -1.177% | 26.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.028 | 5.948 | 6.038 | 5.898 | -0.080 | -1.327% | 25.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.858 | 6.028 | 6.038 | 5.858 | 0.170 | 2.902% | 35.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.018 | 5.858 | 6.048 | 5.848 | -0.140 | -2.334% | 37.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.088 | 5.998 | 6.118 | 5.928 | -0.090 | -1.478% | 42.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.208 | 6.088 | 6.268 | 6.058 | -0.180 | -2.872% | 36.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.348 | 6.268 | 6.348 | 6.118 | -0.140 | -2.185% | 55.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.358 | 6.408 | 6.438 | 6.358 | 0.070 | 1.104% | 36.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.318 | 6.338 | 6.368 | 6.208 | 0.060 | 0.956% | 38.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.508 | 6.278 | 6.588 | 6.268 | -0.190 | -2.938% | 61.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.588 | 6.468 | 6.648 | 6.448 | -0.160 | -2.414% | 48.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.408 | 6.628 | 6.648 | 6.378 | 0.220 | 3.433% | 60.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.308 | 6.408 | 6.458 | 6.288 | 0.080 | 1.264% | 38.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.448 | 6.328 | 6.508 | 6.288 | -0.100 | -1.556% | 50.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.668 | 6.428 | 6.698 | 6.428 | -0.220 | -3.309% | 60.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.498 | 6.648 | 6.648 | 6.428 | 0.160 | 2.466% | 62.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.538 | 6.488 | 6.558 | 6.428 | -0.070 | -1.067% | 42.22万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.538 | 6.558 | 6.618 | 6.488 | 0.050 | 0.768% | 51.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.518 | 6.508 | 6.638 | 6.478 | -0.020 | -0.306% | 50.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.448 | 6.528 | 6.538 | 6.388 | 0.110 | 1.714% | 53.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.268 | 6.418 | 6.478 | 6.268 | 0.170 | 2.721% | 65.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.318 | 6.248 | 6.348 | 6.218 | -0.090 | -1.420% | 39.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.268 | 6.338 | 6.378 | 6.248 | 0.090 | 1.440% | 36.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.358 | 6.248 | 6.368 | 6.218 | -0.130 | -2.038% | 42.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.358 | 6.378 | 6.458 | 6.348 | 0.030 | 0.473% | 38.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.428 | 6.348 | 6.478 | 6.298 | -0.070 | -1.091% | 38.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.448 | 6.418 | 6.538 | 6.348 | -0.040 | -0.619% | 39.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.308 | 6.458 | 6.468 | 6.288 | 0.120 | 1.893% | 43.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.428 | 6.338 | 6.428 | 6.278 | -0.090 | -1.400% | 42.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.378 | 6.428 | 6.458 | 6.358 | 0.020 | 0.312% | 36.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.468 | 6.408 | 6.478 | 6.378 | -0.070 | -1.081% | 39.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.408 | 6.478 | 6.478 | 6.358 | 0.090 | 1.409% | 51.52万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.378 | 6.388 | 6.448 | 6.348 | 0.020 | 0.314% | 46.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.368 | 6.368 | 6.458 | 6.288 | 0.060 | 0.951% | 36.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.248 | 6.308 | 6.338 | 6.218 | 0.000 | 0.000% | 30.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.358 | 6.308 | 6.398 | 6.298 | 0.000 | 0.000% | 39.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.408 | 6.288 | 6.408 | 6.268 | 0.000 | 0.000% | 52.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.278 | 6.488 | 6.488 | 6.268 | 0.000 | 0.000% | 75.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.168 | 6.128 | 6.198 | 6.048 | 0.000 | 0.000% | 45.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.438 | 6.158 | 6.448 | 6.138 | 0.000 | 0.000% | 54.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.658 | 6.358 | 6.668 | 6.318 | 0.000 | 0.000% | 68.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.588 | 6.678 | 6.708 | 6.518 | 0.000 | 0.000% | 76.92万 | 0.00亿 | 0.000% |