远 望 谷（002161）历史行情
以下为远 望 谷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 | 6.170 | 6.130 | 6.180 | 5.730 | -0.040 | -0.648% | 3,145.26万 | 1.88亿 | 4.253% |
| 2026-10-08 | 6.410 | 6.170 | 6.470 | 6.120 | -0.190 | -2.987% | 17.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.570 | 6.360 | 6.600 | 6.300 | -0.080 | -1.242% | 2,375.41万 | 1.53亿 | 3.212% |
| 2026-10-06 | 6.570 | 6.360 | 6.600 | 6.300 | -0.080 | -1.242% | 2,375.41万 | 1.53亿 | 3.212% |
| 2026-10-05 | 6.570 | 6.360 | 6.600 | 6.300 | -0.080 | -1.242% | 2,375.41万 | 1.53亿 | 3.212% |
| 2026-10-02 | 6.570 | 6.360 | 6.600 | 6.300 | -0.080 | -1.242% | 2,375.41万 | 1.53亿 | 3.212% |
| 2026-10-01 | 6.570 | 6.360 | 6.600 | 6.300 | -0.080 | -1.242% | 2,375.41万 | 1.53亿 | 3.212% |
| 2026-09-30 | 6.570 | 6.360 | 6.600 | 6.300 | -0.080 | -1.242% | 23.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.260 | 6.440 | 6.610 | 6.220 | 0.160 | 2.548% | 26.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.540 | 6.280 | 6.540 | 6.200 | -0.260 | -3.976% | 28.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.670 | 6.540 | 6.730 | 6.540 | -0.200 | -2.967% | 2,707.93万 | 1.79亿 | 3.661% |
| 2026-09-24 | 6.670 | 6.540 | 6.730 | 6.540 | -0.200 | -2.967% | 27.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.880 | 6.740 | 6.930 | 6.710 | -0.190 | -2.742% | 41.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.170 | 6.930 | 7.280 | 6.910 | -0.230 | -3.212% | 57.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.250 | 7.160 | 7.470 | 7.080 | -0.090 | -1.241% | 88.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.650 | 7.250 | 7.250 | 6.530 | 0.660 | 10.015% | 54.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.100 | 6.590 | 7.170 | 6.550 | -0.580 | -8.089% | 83.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.870 | 7.170 | 7.170 | 5.870 | 0.650 | 9.969% | 108.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.590 | 6.520 | 6.740 | 6.520 | -0.720 | -9.945% | 24.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.470 | 7.240 | 8.470 | 7.240 | -0.800 | -9.950% | 105.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.040 | 8.040 | 8.040 | 8.040 | 0.730 | 9.986% | 18.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.910 | 7.310 | 7.400 | 6.890 | 0.340 | 4.878% | 39.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.010 | 6.970 | 7.120 | 6.900 | -0.080 | -1.135% | 13.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.050 | 7.050 | 7.100 | 6.910 | 0.010 | 0.142% | 13.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.030 | 7.040 | 7.040 | 6.860 | 0.060 | 0.860% | 14.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.900 | 6.980 | 7.090 | 6.840 | 0.100 | 1.453% | 19.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.900 | 6.880 | 7.040 | 6.810 | -0.020 | -0.290% | 18.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.000 | 6.900 | 7.020 | 6.860 | -0.100 | -1.429% | 19.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.900 | 7.000 | 7.060 | 6.790 | 0.110 | 1.597% | 24.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.850 | 6.890 | 6.950 | 6.530 | 0.040 | 0.584% | 41.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.370 | 6.850 | 6.930 | 6.330 | 0.470 | 7.367% | 43.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.150 | 6.380 | 6.440 | 6.090 | 0.240 | 3.909% | 27.90万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.950 | 6.140 | 6.220 | 5.920 | 0.190 | 3.193% | 23.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.670 | 5.950 | 6.000 | 5.620 | 0.160 | 2.763% | 16.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.750 | 5.790 | 5.990 | 5.680 | 0.010 | 0.173% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.700 | 5.780 | 5.800 | 5.610 | 0.030 | 0.522% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.750 | 5.750 | 5.840 | 5.660 | 0.080 | 1.411% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.900 | 5.670 | 5.980 | 5.620 | -0.320 | -5.342% | 14.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.060 | 5.990 | 6.060 | 5.900 | -0.070 | -1.155% | 12.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.870 | 6.060 | 6.100 | 5.850 | 0.190 | 3.237% | 17.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.900 | 5.870 | 6.020 | 5.830 | -0.040 | -0.677% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.940 | 5.910 | 6.010 | 5.880 | -0.010 | -0.169% | 13.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.880 | 5.920 | 5.960 | 5.830 | 0.010 | 0.169% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.960 | 5.910 | 6.050 | 5.880 | 0.010 | 0.169% | 14.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.890 | 5.900 | 5.990 | 5.740 | -0.020 | -0.338% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.810 | 5.920 | 6.050 | 5.700 | 0.120 | 2.069% | 29.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.620 | 5.800 | 5.820 | 5.570 | 0.230 | 4.129% | 19.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.560 | 5.570 | 5.690 | 5.500 | 0.070 | 1.273% | 17.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.490 | 5.500 | 5.640 | 5.470 | 0.020 | 0.365% | 15.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.410 | 5.480 | 5.530 | 5.390 | 0.050 | 0.921% | 16.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.270 | 5.430 | 5.550 | 5.250 | 0.270 | 5.233% | 20.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.300 | 5.160 | 5.400 | 5.140 | -0.200 | -3.731% | 19.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.250 | 5.360 | 5.460 | 5.220 | 0.070 | 1.323% | 28.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.040 | 5.290 | 5.340 | 5.000 | 0.220 | 4.339% | 23.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.770 | 5.070 | 5.100 | 4.730 | 0.290 | 6.067% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.770 | 4.780 | 4.900 | 4.680 | -0.020 | -0.417% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.620 | 4.800 | 4.830 | 4.620 | 0.180 | 3.896% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.700 | 4.620 | 4.770 | 4.600 | -0.150 | -3.145% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.760 | 4.770 | 4.820 | 4.460 | 0.040 | 0.846% | 22.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.950 | 4.730 | 5.050 | 4.670 | -0.220 | -4.444% | 20.05万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.090 | 4.950 | 5.180 | 4.890 | -0.190 | -3.696% | 22.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.950 | 5.140 | 5.380 | 4.940 | 0.090 | 1.782% | 25.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.060 | 5.050 | 5.380 | 4.940 | 0.050 | 1.000% | 24.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.900 | 5.000 | 5.010 | 4.760 | 0.100 | 2.041% | 16.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.230 | 4.900 | 5.260 | 4.870 | -0.367 | -6.968% | 20.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.137 | 5.267 | 5.437 | 5.137 | 0.080 | 1.542% | 16.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.217 | 5.187 | 5.237 | 4.967 | -0.030 | -0.575% | 17.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.237 | 5.217 | 5.347 | 5.187 | -0.040 | -0.761% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.477 | 5.257 | 5.477 | 5.227 | -0.190 | -3.488% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.767 | 5.447 | 5.817 | 5.437 | -0.160 | -2.854% | 17.07万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.567 | 5.607 | 5.777 | 5.507 | 0.100 | 1.816% | 26.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.937 | 5.507 | 5.937 | 5.467 | -0.400 | -6.772% | 41.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.477 | 5.907 | 5.907 | 5.427 | 0.540 | 10.061% | 26.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.257 | 5.367 | 5.417 | 5.227 | 0.060 | 1.131% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.347 | 5.307 | 5.407 | 5.117 | -0.080 | -1.485% | 16.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.787 | 5.387 | 5.787 | 5.387 | -0.400 | -6.912% | 21.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.837 | 5.787 | 5.997 | 5.677 | -0.080 | -1.364% | 19.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.947 | 5.867 | 6.007 | 5.717 | -0.160 | -2.655% | 22.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.127 | 6.027 | 6.367 | 5.987 | 0.030 | 0.500% | 31.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.107 | 5.997 | 6.167 | 5.777 | -0.080 | -1.316% | 30.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.247 | 6.077 | 6.397 | 6.047 | -0.170 | -2.721% | 45.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.727 | 6.247 | 6.247 | 5.647 | 0.570 | 10.041% | 47.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.597 | 5.677 | 5.707 | 5.447 | 0.090 | 1.611% | 19.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.587 | 5.587 | 5.747 | 5.527 | 0.050 | 0.903% | 16.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.537 | 5.537 | 5.657 | 5.507 | 0.060 | 1.095% | 14.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.597 | 5.477 | 5.647 | 5.397 | -0.190 | -3.353% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.647 | 5.667 | 5.727 | 5.557 | -0.070 | -1.220% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.787 | 5.737 | 5.827 | 5.647 | 0.020 | 0.350% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.917 | 5.717 | 6.007 | 5.637 | -0.300 | -4.986% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.997 | 6.017 | 6.187 | 5.927 | 0.030 | 0.501% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.987 | 5.987 | 6.077 | 5.907 | -0.040 | -0.664% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.087 | 6.027 | 6.127 | 5.947 | -0.060 | -0.986% | 14.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.307 | 6.087 | 6.357 | 6.017 | -0.250 | -3.945% | 15.32万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.197 | 6.337 | 6.427 | 6.147 | 0.110 | 1.767% | 15.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.487 | 6.227 | 6.617 | 6.207 | -0.350 | -5.322% | 20.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.397 | 6.577 | 6.637 | 6.317 | 0.160 | 2.493% | 21.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.487 | 6.417 | 6.527 | 6.307 | -0.090 | -1.383% | 16.44万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.647 | 6.507 | 6.707 | 6.377 | -0.200 | -2.982% | 19.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.567 | 6.707 | 6.887 | 6.417 | 0.180 | 2.758% | 22.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.557 | 6.527 | 6.607 | 6.407 | 0.070 | 1.084% | 17.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.777 | 6.457 | 6.857 | 6.427 | -0.280 | -4.156% | 20.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.827 | 6.737 | 6.857 | 6.677 | -0.150 | -2.178% | 17.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.987 | 6.887 | 7.257 | 6.857 | -0.120 | -1.713% | 32.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.597 | 7.007 | 7.087 | 6.507 | 0.390 | 5.894% | 32.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.797 | 6.617 | 6.817 | 6.557 | -0.170 | -2.505% | 20.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.977 | 6.787 | 7.137 | 6.677 | -0.150 | -2.162% | 27.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.997 | 6.937 | 7.047 | 6.887 | -0.060 | -0.858% | 19.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.237 | 6.997 | 7.237 | 6.927 | -0.260 | -3.583% | 24.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.187 | 7.257 | 7.277 | 7.107 | 0.080 | 1.115% | 21.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.077 | 7.177 | 7.227 | 6.857 | 0.120 | 1.700% | 23.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.867 | 7.057 | 7.077 | 6.857 | 0.210 | 3.067% | 24.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.807 | 6.847 | 6.907 | 6.717 | 0.120 | 1.784% | 32.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.947 | 6.727 | 7.107 | 6.697 | -0.290 | -4.133% | 34.97万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.677 | 7.017 | 7.087 | 6.367 | -0.030 | -0.426% | 49.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.187 | 7.047 | 7.197 | 7.007 | -0.140 | -1.948% | 18.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.237 | 7.187 | 7.257 | 7.067 | -0.050 | -0.691% | 18.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.297 | 7.237 | 7.307 | 7.037 | -0.060 | -0.822% | 20.45万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.297 | 7.297 | 7.577 | 7.187 | 0.010 | 0.137% | 29.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.947 | 7.287 | 7.367 | 6.877 | 0.290 | 4.145% | 30.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.167 | 6.997 | 7.167 | 6.937 | -0.200 | -2.779% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.197 | 7.197 | 7.317 | 7.167 | -0.020 | -0.277% | 15.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.327 | 7.217 | 7.357 | 7.177 | -0.110 | -1.501% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.247 | 7.327 | 7.347 | 7.137 | 0.100 | 1.384% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.347 | 7.227 | 7.467 | 7.197 | -0.060 | -0.823% | 18.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.357 | 7.287 | 7.417 | 7.167 | 0.000 | 0.000% | 20.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.387 | 7.287 | 7.477 | 7.247 | 0.000 | 0.000% | 19.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.517 | 7.447 | 7.607 | 7.427 | 0.000 | 0.000% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.557 | 7.457 | 7.617 | 7.387 | 0.000 | 0.000% | 19.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.517 | 7.637 | 7.657 | 7.517 | 0.000 | 0.000% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.237 | 7.367 | 7.417 | 7.237 | 0.000 | 0.000% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.477 | 7.227 | 7.477 | 7.187 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.687 | 7.397 | 7.687 | 7.347 | 0.000 | 0.000% | 15.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.647 | 7.627 | 7.737 | 7.517 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |