遥望科技（002291）历史行情
以下为遥望科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.480 | 5.430 | 5.530 | 5.380 | -0.050 | -0.912% | 2,029.07万 | 1.10亿 | 2.335% |
| 2026-10-07 | 5.630 | 5.480 | 5.650 | 5.420 | -0.110 | -1.968% | 2,809.67万 | 1.54亿 | 3.233% |
| 2026-10-06 | 5.630 | 5.480 | 5.650 | 5.420 | -0.110 | -1.968% | 2,809.67万 | 1.54亿 | 3.233% |
| 2026-10-05 | 5.630 | 5.480 | 5.650 | 5.420 | -0.110 | -1.968% | 2,809.67万 | 1.54亿 | 3.233% |
| 2026-10-02 | 5.630 | 5.480 | 5.650 | 5.420 | -0.110 | -1.968% | 2,809.67万 | 1.54亿 | 3.233% |
| 2026-10-01 | 5.630 | 5.480 | 5.650 | 5.420 | -0.110 | -1.968% | 2,809.67万 | 1.54亿 | 3.233% |
| 2026-09-30 | 5.630 | 5.480 | 5.650 | 5.420 | -0.110 | -1.968% | 28.10万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.420 | 5.590 | 5.630 | 5.370 | 0.230 | 4.291% | 43.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.480 | 5.360 | 5.650 | 5.340 | -0.090 | -1.651% | 27.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.500 | 5.450 | 5.760 | 5.430 | -0.040 | -0.729% | 3,864.74万 | 2.14亿 | 4.447% |
| 2026-09-24 | 5.500 | 5.450 | 5.760 | 5.430 | -0.040 | -0.729% | 38.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.700 | 5.490 | 5.700 | 5.470 | -0.220 | -3.853% | 33.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.710 | 5.710 | 5.760 | 5.610 | 0.070 | 1.241% | 38.81万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.540 | 5.640 | 5.660 | 5.490 | 0.110 | 1.989% | 28.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.530 | 5.530 | 5.580 | 5.460 | 0.010 | 0.181% | 24.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.440 | 5.520 | 5.540 | 5.370 | 0.080 | 1.471% | 26.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.300 | 5.440 | 5.470 | 5.250 | 0.110 | 2.064% | 20.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.530 | 5.330 | 5.550 | 5.320 | -0.180 | -3.267% | 25.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.530 | 5.510 | 5.580 | 5.480 | -0.070 | -1.254% | 19.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.550 | 5.580 | 5.620 | 5.470 | -0.040 | -0.712% | 25.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.750 | 5.620 | 5.750 | 5.600 | -0.100 | -1.748% | 21.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.850 | 5.720 | 5.870 | 5.670 | -0.160 | -2.721% | 32.67万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.860 | 5.880 | 5.940 | 5.780 | 0.060 | 1.031% | 35.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.730 | 5.820 | 5.840 | 5.730 | 0.040 | 0.692% | 36.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.770 | 5.780 | 5.940 | 5.740 | 0.030 | 0.522% | 59.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.000 | 5.750 | 6.050 | 5.730 | -0.160 | -2.707% | 86.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.910 | 6.230 | 5.800 | -0.100 | -1.664% | 125.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.360 | 6.010 | 6.010 | 5.340 | 0.550 | 10.073% | 112.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.140 | 5.460 | 5.560 | 5.120 | 0.260 | 5.000% | 58.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.220 | 5.200 | 5.260 | 5.180 | 0.020 | 0.386% | 19.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.180 | 5.180 | 5.220 | 5.140 | 0.000 | 0.000% | 14.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.130 | 5.180 | 5.220 | 5.130 | -0.010 | -0.193% | 15.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.050 | 5.190 | 5.210 | 5.050 | 0.110 | 2.165% | 17.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.190 | 5.080 | 5.190 | 5.020 | -0.090 | -1.741% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.190 | 5.170 | 5.190 | 5.080 | -0.070 | -1.336% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.200 | 5.240 | 5.260 | 5.150 | 0.070 | 1.354% | 16.60万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.330 | 5.170 | 5.340 | 5.150 | -0.200 | -3.724% | 25.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.480 | 5.370 | 5.480 | 5.330 | -0.110 | -2.007% | 22.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.500 | 5.480 | 5.510 | 5.390 | -0.010 | -0.182% | 24.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.580 | 5.490 | 5.680 | 5.400 | -0.120 | -2.139% | 38.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.650 | 5.610 | 5.850 | 5.600 | -0.030 | -0.532% | 56.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.530 | 5.640 | 5.700 | 5.490 | 0.100 | 1.805% | 40.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.620 | 5.540 | 5.650 | 5.520 | -0.110 | -1.947% | 28.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.600 | 5.650 | 5.660 | 5.470 | 0.080 | 1.436% | 36.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.670 | 5.570 | 5.730 | 5.400 | -0.130 | -2.281% | 57.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.760 | 5.700 | 5.870 | 5.630 | -0.200 | -3.390% | 82.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.680 | 5.900 | 6.250 | 5.610 | 0.140 | 2.431% | 141.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.250 | 5.760 | 5.760 | 5.230 | 0.520 | 9.924% | 66.83万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.190 | 5.240 | 5.250 | 5.110 | 0.080 | 1.550% | 32.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.880 | 5.160 | 5.210 | 4.880 | 0.240 | 4.878% | 47.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.930 | 4.920 | 5.080 | 4.900 | -0.010 | -0.203% | 33.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.860 | 4.930 | 4.970 | 4.830 | 0.070 | 1.440% | 24.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.780 | 4.860 | 4.940 | 4.760 | 0.040 | 0.830% | 20.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.580 | 4.820 | 4.830 | 4.570 | 0.220 | 4.783% | 27.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.750 | 4.600 | 4.770 | 4.600 | -0.220 | -4.564% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.770 | 4.820 | 4.830 | 4.670 | 0.040 | 0.837% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.860 | 4.780 | 4.900 | 4.760 | -0.130 | -2.648% | 20.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.840 | 4.910 | 4.920 | 4.700 | 0.030 | 0.615% | 31.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.900 | 4.880 | 5.070 | 4.800 | -0.040 | -0.813% | 35.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.000 | 4.920 | 5.230 | 4.910 | -0.120 | -2.381% | 45.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.870 | 5.040 | 5.080 | 4.840 | 0.140 | 2.857% | 40.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.730 | 4.900 | 4.970 | 4.700 | 0.200 | 4.255% | 42.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.630 | 4.700 | 4.700 | 4.530 | 0.080 | 1.732% | 19.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.800 | 4.620 | 4.880 | 4.600 | -0.220 | -4.545% | 26.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.660 | 4.840 | 4.930 | 4.550 | 0.160 | 3.419% | 38.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.610 | 4.680 | 4.760 | 4.570 | 0.040 | 0.862% | 23.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.680 | 4.640 | 4.700 | 4.590 | -0.020 | -0.429% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.790 | 4.660 | 4.830 | 4.640 | -0.130 | -2.714% | 20.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.910 | 4.790 | 4.940 | 4.790 | -0.110 | -2.245% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.890 | 4.900 | 4.960 | 4.820 | 0.000 | 0.000% | 21.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.920 | 4.900 | 5.070 | 4.890 | -0.020 | -0.407% | 28.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.800 | 4.920 | 4.970 | 4.750 | 0.120 | 2.500% | 26.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.790 | 4.800 | 4.890 | 4.760 | 0.000 | 0.000% | 22.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.860 | 4.800 | 4.910 | 4.700 | -0.080 | -1.639% | 23.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.930 | 4.880 | 4.980 | 4.780 | -0.100 | -2.008% | 24.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.030 | 4.980 | 5.080 | 4.920 | -0.080 | -1.581% | 24.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.250 | 5.060 | 5.280 | 5.010 | -0.230 | -4.348% | 25.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.220 | 5.290 | 5.370 | 5.150 | 0.010 | 0.189% | 22.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.180 | 5.280 | 5.290 | 5.030 | 0.090 | 1.734% | 29.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.190 | 5.190 | 5.280 | 5.100 | -0.040 | -0.765% | 22.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.400 | 5.230 | 5.400 | 5.190 | -0.210 | -3.860% | 29.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.540 | 5.440 | 5.690 | 5.400 | 0.120 | 2.256% | 40.13万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.330 | 5.320 | 5.420 | 5.250 | 0.030 | 0.567% | 21.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.230 | 5.290 | 5.340 | 5.140 | 0.110 | 2.124% | 29.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.310 | 5.180 | 5.370 | 5.140 | -0.220 | -4.074% | 28.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.490 | 5.400 | 5.640 | 5.330 | -0.140 | -2.527% | 26.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.580 | 5.540 | 5.640 | 5.420 | 0.000 | 0.000% | 20.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.590 | 5.540 | 5.750 | 5.500 | -0.200 | -3.484% | 22.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.820 | 5.740 | 5.890 | 5.650 | -0.060 | -1.034% | 27.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.620 | 5.800 | 5.950 | 5.550 | 0.140 | 2.473% | 40.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.830 | 5.660 | 5.840 | 5.650 | -0.210 | -3.578% | 30.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.060 | 5.870 | 6.070 | 5.810 | -0.220 | -3.612% | 31.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.780 | 6.090 | 6.160 | 5.750 | 0.280 | 4.819% | 39.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.870 | 5.810 | 6.010 | 5.800 | -0.090 | -1.525% | 30.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.000 | 5.900 | 6.010 | 5.810 | -0.170 | -2.801% | 35.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.110 | 6.070 | 6.200 | 5.990 | -0.030 | -0.492% | 32.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.210 | 6.100 | 6.230 | 6.010 | -0.150 | -2.400% | 32.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.390 | 6.250 | 6.450 | 6.180 | -0.100 | -1.575% | 31.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.430 | 6.350 | 6.470 | 6.280 | -0.010 | -0.157% | 31.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.680 | 6.360 | 6.840 | 6.330 | -0.300 | -4.505% | 52.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.820 | 6.660 | 6.900 | 6.600 | -0.190 | -2.774% | 41.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.750 | 6.850 | 6.920 | 6.730 | 0.050 | 0.735% | 47.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.740 | 6.800 | 6.850 | 6.640 | 0.000 | 0.000% | 47.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.510 | 6.800 | 7.050 | 6.510 | 0.280 | 4.294% | 84.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.740 | 6.520 | 6.830 | 6.520 | -0.200 | -2.976% | 31.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.670 | 6.720 | 6.760 | 6.630 | 0.030 | 0.448% | 26.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.800 | 6.690 | 6.820 | 6.640 | -0.150 | -2.193% | 32.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.860 | 6.840 | 6.920 | 6.780 | -0.070 | -1.013% | 35.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.810 | 6.910 | 6.950 | 6.770 | 0.090 | 1.320% | 42.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.750 | 6.820 | 6.840 | 6.700 | 0.060 | 0.888% | 41.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.760 | 6.760 | 6.800 | 6.660 | 0.060 | 0.896% | 43.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.600 | 6.700 | 6.760 | 6.570 | 0.050 | 0.752% | 50.26万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.420 | 6.650 | 6.740 | 6.360 | 0.370 | 5.892% | 76.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.280 | 6.280 | 6.350 | 6.200 | -0.010 | -0.159% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.220 | 6.290 | 6.300 | 6.060 | 0.070 | 1.125% | 26.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.220 | 6.220 | 6.250 | 6.090 | 0.010 | 0.161% | 24.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.300 | 6.210 | 6.330 | 6.190 | -0.100 | -1.585% | 22.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.390 | 6.310 | 6.390 | 6.260 | -0.070 | -1.097% | 22.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.540 | 6.380 | 6.540 | 6.330 | -0.150 | -2.297% | 33.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.420 | 6.530 | 6.530 | 6.360 | 0.110 | 1.713% | 26.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.450 | 6.420 | 6.470 | 6.360 | -0.060 | -0.926% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.400 | 6.480 | 6.500 | 6.390 | 0.100 | 1.567% | 23.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.500 | 6.380 | 6.550 | 6.360 | -0.120 | -1.846% | 21.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.490 | 6.500 | 6.550 | 6.420 | 0.050 | 0.775% | 21.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.390 | 6.450 | 6.460 | 6.360 | 0.000 | 0.000% | 16.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.480 | 6.450 | 6.570 | 6.450 | 0.000 | 0.000% | 21.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.540 | 6.450 | 6.610 | 6.430 | 0.000 | 0.000% | 27.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.400 | 6.640 | 6.650 | 6.390 | 0.000 | 0.000% | 37.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.170 | 6.320 | 6.340 | 6.170 | 0.000 | 0.000% | 24.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.380 | 6.140 | 6.420 | 6.140 | 0.000 | 0.000% | 22.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.500 | 6.360 | 6.500 | 6.290 | 0.000 | 0.000% | 27.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.640 | 6.540 | 6.680 | 6.490 | 0.000 | 0.000% | 21.44万 | 0.00亿 | 0.000% |