景旺电子 sh.603228
82.50
+10.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 78.40 | 82.50 | 78.40 | 82.50 | +10.00% | 36.57 | 4.57% |
| 2026-05-21 | 77.48 | 81.00 | 74.91 | 75.00 | -1.65% | 44.74 | 5.86% |
| 2026-05-20 | 71.58 | 77.77 | 71.50 | 76.26 | +6.99% | 38.82 | 5.34% |
| 2026-05-19 | 72.93 | 72.93 | 68.06 | 71.28 | -3.07% | 22.75 | 3.32% |
| 2026-05-18 | 70.13 | 74.00 | 69.46 | 73.54 | +3.75% | 21.20 | 3.01% |
| 2026-05-15 | 74.01 | 75.35 | 70.85 | 71.43 | -3.47% | 22.54 | 3.20% |
| 2026-05-14 | 78.12 | 78.44 | 74.00 | 74.00 | -5.27% | 30.14 | 4.11% |
| 2026-05-13 | 74.93 | 80.50 | 74.90 | 78.12 | +2.56% | 43.18 | 5.69% |
| 2026-05-12 | 76.20 | 77.48 | 73.88 | 76.17 | +0.42% | 32.78 | 4.44% |
| 2026-05-11 | 74.40 | 76.45 | 72.80 | 75.85 | +1.81% | 35.21 | 4.82% |
| 2026-05-08 | 73.00 | 77.36 | 72.60 | 74.50 | +0.36% | 29.42 | 4.01% |
| 2026-05-07 | 70.90 | 76.33 | 69.50 | 74.23 | +5.79% | 40.03 | 5.61% |
| 2026-05-06 | 71.50 | 72.17 | 69.70 | 70.17 | 0.00% | 31.09 | 4.50% |
| 2026-04-30 | 73.54 | 73.78 | 69.75 | 70.17 | -3.68% | 24.96 | 3.61% |
| 2026-04-29 | 72.58 | 74.35 | 70.61 | 72.85 | -0.64% | 28.17 | 3.97% |
| 2026-04-28 | 75.34 | 75.99 | 71.99 | 73.32 | -2.69% | 39.43 | 5.51% |
| 2026-04-27 | 71.37 | 75.35 | 70.90 | 75.35 | +10.00% | 32.12 | 4.45% |
| 2026-04-24 | 71.12 | 72.87 | 68.44 | 68.50 | -2.14% | 44.70 | 6.49% |
| 2026-04-23 | 67.90 | 71.43 | 66.93 | 70.00 | +1.52% | 56.58 | 8.37% |
| 2026-04-22 | 64.78 | 69.28 | 64.40 | 68.95 | +5.80% | 38.25 | 5.79% |