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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.87 | 28.74 | 27.87 | 28.53 | +2.17% | 4.25 | 1.58% |
| 2025-05-23 | 28.16 | 28.43 | 27.89 | 27.92 | -1.48% | 3.44 | 1.29% |
| 2025-05-22 | 28.29 | 28.65 | 27.52 | 28.34 | -5.19% | 7.45 | 2.79% |
| 2025-05-21 | 29.18 | 30.64 | 28.83 | 29.89 | +2.07% | 5.94 | 2.12% |
| 2025-05-20 | 28.86 | 29.40 | 28.55 | 29.29 | +1.39% | 2.51 | 0.91% |
| 2025-05-19 | 29.21 | 29.21 | 28.48 | 28.89 | -1.07% | 2.06 | 0.76% |
| 2025-05-16 | 28.98 | 29.39 | 28.83 | 29.20 | +0.54% | 2.27 | 0.82% |
| 2025-05-15 | 29.82 | 29.85 | 29.01 | 29.04 | -3.22% | 4.17 | 1.51% |
| 2025-05-14 | 29.98 | 31.13 | 29.39 | 30.01 | +1.15% | 7.08 | 2.48% |
| 2025-05-13 | 30.63 | 30.73 | 29.62 | 29.67 | -0.65% | 6.23 | 2.18% |
| 2025-05-12 | 29.47 | 30.03 | 29.28 | 29.86 | +4.01% | 5.84 | 2.09% |
| 2025-05-09 | 29.44 | 29.47 | 28.56 | 28.71 | -3.38% | 4.56 | 1.67% |
| 2025-05-08 | 28.70 | 29.97 | 28.60 | 29.72 | +3.96% | 8.36 | 3.01% |
| 2025-05-07 | 29.03 | 29.24 | 28.11 | 28.59 | +0.31% | 5.24 | 1.95% |
| 2025-05-06 | 27.55 | 28.68 | 27.54 | 28.50 | +4.77% | 7.04 | 2.63% |