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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 55.85 | 57.49 | 54.24 | 54.24 | -4.81% | 16.68 | 3.25% |
| 2025-07-21 | 53.47 | 57.90 | 52.67 | 56.98 | +6.64% | 23.42 | 4.57% |
| 2025-07-18 | 54.30 | 58.18 | 52.54 | 53.43 | +0.43% | 25.36 | 5.03% |
| 2025-07-17 | 49.70 | 53.80 | 49.43 | 53.20 | +7.41% | 18.61 | 3.89% |
| 2025-07-16 | 51.51 | 51.71 | 49.34 | 49.53 | -2.58% | 13.71 | 2.96% |
| 2025-07-15 | 49.29 | 52.33 | 49.14 | 50.84 | +4.80% | 21.30 | 4.53% |
| 2025-07-14 | 47.74 | 49.17 | 47.15 | 48.51 | +1.27% | 14.02 | 3.14% |
| 2025-07-11 | 49.64 | 49.70 | 47.22 | 47.90 | -3.52% | 18.84 | 4.25% |
| 2025-07-10 | 50.54 | 50.99 | 48.00 | 49.65 | -1.23% | 17.32 | 3.82% |
| 2025-07-09 | 50.55 | 53.46 | 49.60 | 50.27 | -0.55% | 25.98 | 5.52% |
| 2025-07-08 | 46.03 | 50.55 | 45.50 | 50.55 | +10.01% | 26.04 | 5.70% |
| 2025-07-07 | 45.80 | 48.08 | 45.22 | 45.95 | -1.35% | 15.18 | 3.55% |
| 2025-07-04 | 44.09 | 47.50 | 43.61 | 46.58 | +7.87% | 27.47 | 6.45% |
| 2025-07-03 | 41.41 | 44.14 | 40.50 | 43.18 | +5.06% | 24.40 | 6.25% |
| 2025-07-02 | 42.33 | 42.40 | 40.16 | 41.10 | -2.93% | 13.20 | 3.47% |
| 2025-07-01 | 41.79 | 43.00 | 40.70 | 42.34 | +1.20% | 23.15 | 6.01% |
| 2025-06-30 | 38.98 | 41.84 | 38.79 | 41.84 | +9.99% | 33.58 | 9.01% |
| 2025-06-27 | 35.58 | 38.55 | 35.00 | 38.04 | +8.31% | 26.90 | 7.96% |
| 2025-06-26 | 32.33 | 35.12 | 32.33 | 35.12 | +9.99% | 18.59 | 5.84% |
| 2025-06-25 | 31.54 | 32.25 | 31.35 | 31.93 | +1.20% | 7.32 | 2.51% |