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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.07 | 32.00 | 31.07 | 31.55 | +2.27% | 5.31 | 1.82% |
| 2025-06-23 | 30.60 | 31.17 | 30.55 | 30.85 | -0.55% | 4.03 | 1.42% |
| 2025-06-20 | 32.08 | 32.40 | 30.80 | 31.02 | -3.36% | 5.00 | 1.74% |
| 2025-06-19 | 32.30 | 33.10 | 31.85 | 32.10 | -1.23% | 6.94 | 2.33% |
| 2025-06-18 | 31.00 | 32.74 | 30.50 | 32.50 | +4.67% | 11.13 | 3.79% |
| 2025-06-17 | 32.50 | 32.50 | 30.86 | 31.05 | -4.02% | 8.54 | 2.96% |
| 2025-06-16 | 32.25 | 33.67 | 32.15 | 32.35 | +0.03% | 5.42 | 1.79% |
| 2025-06-13 | 32.88 | 33.88 | 32.13 | 32.34 | -2.53% | 3.77 | 1.25% |
| 2025-06-12 | 32.50 | 33.66 | 32.36 | 33.18 | +2.22% | 4.93 | 1.61% |
| 2025-06-11 | 32.54 | 33.27 | 32.40 | 32.46 | 0.00% | 3.97 | 1.32% |
| 2025-06-10 | 32.48 | 33.18 | 32.10 | 32.46 | -1.28% | 5.36 | 1.74% |
| 2025-06-09 | 33.50 | 33.72 | 32.84 | 32.88 | -1.78% | 5.43 | 1.73% |
| 2025-06-06 | 33.13 | 34.45 | 33.07 | 33.47 | -1.18% | 5.84 | 1.84% |
| 2025-06-05 | 32.04 | 34.35 | 31.91 | 33.88 | +5.09% | 9.58 | 3.04% |
| 2025-06-04 | 30.99 | 32.87 | 30.92 | 32.24 | +5.46% | 8.50 | 2.81% |
| 2025-06-03 | 30.36 | 31.11 | 29.91 | 30.57 | +0.32% | 4.68 | 1.62% |
| 2025-05-30 | 29.94 | 30.48 | 29.64 | 30.47 | +1.00% | 4.88 | 1.72% |
| 2025-05-29 | 29.14 | 30.80 | 28.97 | 30.17 | +4.71% | 11.53 | 4.04% |
| 2025-05-28 | 28.30 | 28.93 | 28.28 | 28.81 | +1.65% | 3.57 | 1.32% |
| 2025-05-27 | 28.32 | 29.10 | 28.14 | 28.34 | -0.65% | 2.85 | 1.06% |