旷达科技（002516）历史行情
以下为旷达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.280 | 5.370 | 5.240 | 0.050 | 0.956% | 11.97万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.290 | 5.230 | 5.330 | 5.200 | -0.120 | -2.243% | 13.11万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.460 | 5.350 | 5.490 | 5.340 | -0.130 | -2.372% | 9.26万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.370 | 5.480 | 5.510 | 5.320 | 0.070 | 1.294% | 15.36万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.460 | 5.410 | 5.460 | 5.340 | -0.050 | -0.916% | 11.41万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.400 | 5.460 | 5.470 | 5.310 | 0.020 | 0.368% | 17.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.530 | 5.440 | 5.560 | 5.390 | -0.090 | -1.627% | 14.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.530 | 5.670 | 5.500 | -0.010 | -0.181% | 1,176.35万 | 0.65亿 | 0.805% |
| 2026-10-06 | 5.650 | 5.530 | 5.670 | 5.500 | -0.010 | -0.181% | 1,176.35万 | 0.65亿 | 0.805% |
| 2026-10-05 | 5.650 | 5.530 | 5.670 | 5.500 | -0.010 | -0.181% | 1,176.35万 | 0.65亿 | 0.805% |
| 2026-10-02 | 5.650 | 5.530 | 5.670 | 5.500 | -0.010 | -0.181% | 1,176.35万 | 0.65亿 | 0.805% |
| 2026-10-01 | 5.650 | 5.530 | 5.670 | 5.500 | -0.010 | -0.181% | 1,176.35万 | 0.65亿 | 0.805% |
| 2026-09-30 | 5.650 | 5.530 | 5.670 | 5.500 | -0.010 | -0.181% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.570 | 5.540 | 5.620 | 5.520 | -0.050 | -0.894% | 10.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.720 | 5.590 | 5.790 | 5.530 | -0.170 | -2.951% | 19.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.880 | 5.760 | 5.920 | 5.740 | -0.150 | -2.538% | 2,066.54万 | 1.20亿 | 1.415% |
| 2026-09-24 | 5.880 | 5.760 | 5.920 | 5.740 | -0.150 | -2.538% | 20.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.690 | 5.910 | 5.970 | 5.660 | 0.220 | 3.866% | 32.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.770 | 5.690 | 5.810 | 5.670 | -0.030 | -0.524% | 15.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.740 | 5.720 | 5.770 | 5.700 | -0.030 | -0.522% | 15.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.840 | 5.750 | 5.850 | 5.730 | 0.010 | 0.174% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.720 | 5.740 | 5.760 | 5.670 | 0.020 | 0.350% | 15.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.710 | 5.720 | 5.770 | 5.650 | 0.030 | 0.527% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.780 | 5.690 | 5.850 | 5.690 | -0.090 | -1.557% | 13.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.880 | 5.780 | 5.950 | 5.770 | -0.030 | -0.516% | 19.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.730 | 5.810 | 5.860 | 5.690 | 0.020 | 0.345% | 21.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.940 | 5.790 | 5.970 | 5.780 | -0.200 | -3.339% | 22.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.020 | 5.990 | 6.180 | 5.980 | -0.110 | -1.803% | 37.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.180 | 6.100 | 6.250 | 5.940 | 0.220 | 3.741% | 70.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.450 | 5.880 | 5.950 | 5.430 | 0.470 | 8.688% | 78.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.570 | 5.410 | 5.600 | 5.380 | -0.090 | -1.636% | 16.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.460 | 5.500 | 5.510 | 5.410 | 0.070 | 1.289% | 12.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.470 | 5.430 | 5.480 | 5.380 | -0.080 | -1.452% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.460 | 5.510 | 5.520 | 5.420 | 0.060 | 1.101% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.500 | 5.450 | 5.510 | 5.390 | 0.010 | 0.184% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.440 | 5.440 | 5.570 | 5.420 | 0.060 | 1.115% | 13.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.360 | 5.380 | 5.400 | 5.310 | 0.020 | 0.373% | 8.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.370 | 5.360 | 5.430 | 5.330 | -0.010 | -0.186% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.230 | 5.370 | 5.390 | 5.200 | 0.140 | 2.677% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.250 | 5.230 | 5.340 | 5.180 | 0.010 | 0.192% | 10.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.160 | 5.220 | 5.220 | 5.110 | 0.050 | 0.967% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.220 | 5.170 | 5.250 | 5.150 | -0.030 | -0.577% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.400 | 5.200 | 5.420 | 5.170 | -0.230 | -4.236% | 15.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.390 | 5.430 | 5.450 | 5.330 | 0.010 | 0.185% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.310 | 5.420 | 5.420 | 5.250 | 0.130 | 2.457% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.360 | 5.290 | 5.380 | 5.260 | -0.050 | -0.936% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.420 | 5.340 | 5.500 | 5.330 | -0.080 | -1.476% | 12.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.390 | 5.420 | 5.440 | 5.360 | 0.030 | 0.557% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.400 | 5.390 | 5.440 | 5.320 | -0.010 | -0.185% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.390 | 5.400 | 5.410 | 5.310 | 0.020 | 0.372% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.390 | 5.380 | 5.400 | 5.320 | -0.020 | -0.370% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.390 | 5.400 | 5.470 | 5.330 | -0.110 | -1.996% | 20.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.380 | 5.510 | 5.710 | 5.370 | 0.100 | 1.848% | 27.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.450 | 5.410 | 5.480 | 5.390 | -0.040 | -0.734% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.300 | 5.450 | 5.470 | 5.290 | 0.160 | 3.025% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.240 | 5.290 | 5.330 | 5.230 | 0.110 | 2.124% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.210 | 5.180 | 5.280 | 5.130 | -0.040 | -0.766% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.150 | 5.220 | 5.260 | 5.140 | 0.060 | 1.163% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.110 | 5.160 | 5.220 | 5.100 | 0.010 | 0.194% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.990 | 5.150 | 5.170 | 4.970 | 0.160 | 3.206% | 12.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.080 | 4.990 | 5.100 | 4.970 | -0.140 | -2.729% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.130 | 5.140 | 5.010 | 0.080 | 1.584% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.240 | 5.050 | 5.260 | 5.020 | -0.200 | -3.810% | 18.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.110 | 5.250 | 5.260 | 5.010 | 0.130 | 2.539% | 20.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.150 | 5.120 | 5.230 | 5.040 | -0.050 | -0.967% | 23.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.390 | 5.170 | 5.420 | 5.150 | -0.220 | -4.082% | 21.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.350 | 5.390 | 5.490 | 5.350 | -0.020 | -0.370% | 14.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.360 | 5.410 | 5.440 | 5.300 | 0.020 | 0.371% | 14.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.350 | 5.390 | 5.440 | 5.260 | 0.110 | 2.083% | 25.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.250 | 5.280 | 5.670 | 5.210 | 0.030 | 0.571% | 32.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.240 | 5.250 | 5.490 | 5.210 | 0.020 | 0.382% | 18.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.220 | 5.230 | 5.280 | 5.120 | -0.010 | -0.191% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.360 | 5.240 | 5.390 | 5.230 | -0.160 | -2.963% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.540 | 5.400 | 5.590 | 5.370 | -0.140 | -2.527% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.660 | 5.540 | 5.690 | 5.490 | -0.100 | -1.773% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.580 | 5.640 | 5.750 | 5.570 | 0.030 | 0.535% | 19.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.560 | 5.610 | 5.870 | 5.500 | 0.030 | 0.538% | 24.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.590 | 5.580 | 5.680 | 5.540 | 0.000 | 0.000% | 18.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.450 | 5.580 | 5.640 | 5.400 | 0.130 | 2.385% | 17.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.540 | 5.450 | 5.540 | 5.300 | -0.100 | -1.802% | 23.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.590 | 5.550 | 5.690 | 5.530 | -0.090 | -1.596% | 17.60万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.750 | 5.640 | 5.840 | 5.590 | -0.150 | -2.591% | 24.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.920 | 5.790 | 6.020 | 5.720 | -0.110 | -1.864% | 22.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.810 | 5.900 | 6.010 | 5.780 | 0.020 | 0.340% | 23.54万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.070 | 5.880 | 6.100 | 5.760 | -0.200 | -3.289% | 34.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.070 | 6.080 | 6.300 | 5.880 | -0.020 | -0.328% | 43.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.200 | 6.100 | 6.260 | 6.080 | -0.140 | -2.244% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.180 | 6.240 | 6.320 | 6.150 | 0.030 | 0.483% | 22.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.900 | 6.210 | 6.220 | 5.880 | 0.370 | 6.336% | 39.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.010 | 5.840 | 6.110 | 5.820 | -0.080 | -1.351% | 31.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.820 | 5.920 | 6.220 | 5.800 | 0.050 | 0.852% | 40.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.810 | 5.870 | 5.920 | 5.700 | -0.030 | -0.508% | 23.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.920 | 5.900 | 5.930 | 5.790 | 0.030 | 0.511% | 17.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.950 | 5.870 | 6.080 | 5.800 | -0.190 | -3.135% | 25.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.900 | 6.060 | 6.170 | 5.680 | 0.140 | 2.365% | 35.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.870 | 5.920 | 6.010 | 5.830 | -0.010 | -0.169% | 18.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.040 | 5.930 | 6.100 | 5.880 | -0.100 | -1.658% | 22.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.100 | 6.030 | 6.150 | 5.970 | -0.070 | -1.148% | 19.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.000 | 6.100 | 6.170 | 5.970 | 0.050 | 0.826% | 29.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.290 | 6.050 | 6.350 | 6.000 | -0.280 | -4.423% | 36.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.370 | 6.330 | 6.490 | 6.160 | -0.050 | -0.784% | 35.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.510 | 6.380 | 6.660 | 6.340 | -0.170 | -2.595% | 45.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.390 | 6.550 | 6.830 | 6.330 | 0.240 | 3.803% | 64.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.050 | 6.310 | 6.390 | 5.990 | 0.260 | 4.298% | 35.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.010 | 6.050 | 6.090 | 5.960 | 0.070 | 1.171% | 13.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.180 | 5.980 | 6.290 | 5.960 | -0.210 | -3.393% | 22.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.070 | 6.190 | 6.210 | 5.990 | 0.090 | 1.475% | 18.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.090 | 6.100 | 6.160 | 6.030 | 0.010 | 0.164% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.170 | 6.090 | 6.200 | 6.020 | -0.110 | -1.774% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.170 | 6.200 | 6.280 | 6.160 | 0.030 | 0.486% | 16.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.240 | 6.170 | 6.280 | 6.130 | -0.050 | -0.804% | 19.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.110 | 6.220 | 6.240 | 6.090 | 0.100 | 1.634% | 15.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.160 | 6.120 | 6.240 | 6.100 | -0.050 | -0.810% | 14.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.220 | 6.170 | 6.240 | 6.140 | -0.040 | -0.644% | 15.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.090 | 6.210 | 6.240 | 6.050 | 0.110 | 1.803% | 17.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.100 | 6.100 | 6.210 | 6.080 | 0.010 | 0.164% | 16.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.040 | 6.090 | 6.160 | 6.040 | 0.110 | 1.839% | 22.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.900 | 5.980 | 6.020 | 5.870 | 0.090 | 1.528% | 17.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.910 | 5.890 | 5.960 | 5.890 | -0.060 | -1.008% | 15.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.900 | 5.950 | 6.010 | 5.870 | -0.010 | -0.168% | 21.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.830 | 5.960 | 6.040 | 5.790 | 0.340 | 6.050% | 34.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.680 | 5.620 | 5.700 | 5.560 | -0.070 | -1.230% | 13.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.720 | 5.690 | 5.740 | 5.630 | -0.020 | -0.350% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.690 | 5.710 | 5.740 | 5.660 | 0.020 | 0.351% | 10.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.710 | 5.690 | 5.730 | 5.650 | -0.020 | -0.350% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.690 | 5.710 | 5.760 | 5.670 | 0.000 | 0.000% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.640 | 5.690 | 5.720 | 5.590 | 0.000 | 0.000% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.610 | 5.670 | 5.680 | 5.580 | 0.090 | 1.610% | 10.41万 | 0.59亿 | 0.710% |
| 2026-04-15 | 5.670 | 5.580 | 5.690 | 5.570 | 0.000 | 0.000% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.650 | 5.640 | 5.650 | 5.570 | 0.070 | 1.257% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.530 | 5.570 | 5.590 | 5.520 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.520 | 5.570 | 5.660 | 5.520 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.510 | 5.490 | 5.540 | 5.460 | 0.000 | 0.000% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.460 | 5.560 | 5.570 | 5.440 | 0.000 | 0.000% | 15.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.290 | 5.320 | 5.340 | 5.280 | 0.000 | 0.000% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.400 | 5.290 | 5.420 | 5.280 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.510 | 5.380 | 5.520 | 5.360 | 0.000 | 0.000% | 13.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.570 | 5.520 | 5.580 | 5.470 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |