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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.06 | 65.38 | 63.60 | 65.17 | +0.70% | 17.29 | 2.74% |
| 2026-04-20 | 65.40 | 66.52 | 64.50 | 64.72 | -2.24% | 26.44 | 4.15% |
| 2026-04-17 | 63.16 | 67.50 | 62.98 | 66.20 | +4.50% | 33.07 | 5.20% |
| 2026-04-16 | 60.50 | 63.99 | 60.15 | 63.35 | +4.87% | 23.01 | 3.79% |
| 2026-04-15 | 62.95 | 62.98 | 60.15 | 60.41 | -3.50% | 17.75 | 2.96% |
| 2026-04-14 | 61.58 | 63.80 | 60.60 | 62.60 | +2.83% | 23.11 | 3.79% |
| 2026-04-13 | 58.50 | 61.47 | 58.40 | 60.88 | +2.44% | 15.67 | 2.65% |
| 2026-04-10 | 59.80 | 60.45 | 58.59 | 59.43 | +0.59% | 13.34 | 2.29% |
| 2026-04-09 | 57.90 | 59.69 | 57.50 | 59.08 | +0.37% | 13.12 | 2.28% |
| 2026-04-08 | 56.00 | 58.90 | 55.98 | 58.86 | +7.82% | 18.10 | 3.22% |
| 2026-04-07 | 54.25 | 55.42 | 53.99 | 54.59 | +1.30% | 8.00 | 1.50% |
| 2026-04-03 | 54.68 | 54.98 | 53.68 | 53.89 | -0.52% | 7.32 | 1.38% |
| 2026-04-02 | 55.88 | 56.57 | 53.90 | 54.17 | -4.51% | 10.20 | 1.90% |
| 2026-04-01 | 58.30 | 58.35 | 56.14 | 56.73 | +0.62% | 11.00 | 1.98% |
| 2026-03-31 | 56.43 | 58.60 | 54.85 | 56.38 | +2.14% | 15.57 | 2.79% |
| 2026-03-30 | 54.56 | 55.69 | 54.05 | 55.20 | -2.46% | 9.63 | 1.80% |
| 2026-03-27 | 55.95 | 57.55 | 55.30 | 56.59 | -1.38% | 9.31 | 1.69% |
| 2026-03-26 | 57.77 | 58.56 | 57.11 | 57.38 | -1.66% | 7.68 | 1.37% |
| 2026-03-25 | 57.00 | 59.80 | 56.75 | 58.35 | +3.20% | 13.13 | 2.30% |
| 2026-03-24 | 57.20 | 57.38 | 55.15 | 56.54 | +0.98% | 9.58 | 1.75% |