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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 57.59 | 59.20 | 56.55 | 57.45 | -0.98% | 16.68 | 3.09% |
| 2025-08-18 | 55.00 | 59.70 | 54.72 | 58.02 | +5.72% | 26.89 | 5.01% |
| 2025-08-15 | 54.73 | 55.72 | 54.56 | 54.88 | +0.18% | 18.23 | 3.54% |
| 2025-08-14 | 59.56 | 59.56 | 54.70 | 54.78 | -8.94% | 29.66 | 5.69% |
| 2025-08-13 | 57.80 | 60.33 | 57.08 | 60.16 | +4.07% | 29.78 | 5.40% |
| 2025-08-12 | 59.85 | 60.22 | 56.33 | 57.81 | -4.21% | 31.87 | 5.91% |
| 2025-08-11 | 58.94 | 61.50 | 57.68 | 60.35 | +1.22% | 19.66 | 3.48% |
| 2025-08-08 | 58.70 | 61.00 | 58.18 | 59.62 | +0.97% | 18.76 | 3.35% |
| 2025-08-07 | 59.22 | 61.48 | 57.88 | 59.05 | -0.89% | 15.73 | 2.84% |
| 2025-08-06 | 59.80 | 61.97 | 59.40 | 59.58 | -0.53% | 15.46 | 2.74% |
| 2025-08-05 | 61.53 | 62.00 | 59.39 | 59.90 | -1.61% | 14.20 | 2.53% |
| 2025-08-04 | 61.50 | 61.50 | 59.50 | 60.88 | -2.04% | 20.02 | 3.56% |
| 2025-08-01 | 63.76 | 64.50 | 61.38 | 62.15 | -6.63% | 18.01 | 3.08% |
| 2025-07-31 | 66.50 | 69.04 | 64.64 | 66.56 | +0.54% | 21.09 | 3.36% |
| 2025-07-30 | 67.00 | 67.50 | 64.06 | 66.20 | -2.66% | 19.53 | 3.20% |
| 2025-07-29 | 61.70 | 68.72 | 60.88 | 68.01 | +7.64% | 19.33 | 3.27% |
| 2025-07-28 | 58.30 | 64.13 | 58.00 | 63.18 | +8.37% | 17.49 | 3.05% |
| 2025-07-25 | 54.30 | 58.77 | 54.30 | 58.30 | +6.64% | 19.22 | 3.61% |
| 2025-07-24 | 54.68 | 55.05 | 52.91 | 54.67 | +1.81% | 12.14 | 2.43% |
| 2025-07-23 | 54.20 | 54.75 | 53.05 | 53.70 | -1.00% | 9.97 | 2.00% |