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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.37 | 59.35 | 55.77 | 55.99 | -3.38% | 12.17 | 2.19% |
| 2026-03-20 | 60.00 | 60.78 | 57.90 | 57.95 | -2.92% | 12.90 | 2.23% |
| 2026-03-19 | 60.50 | 61.02 | 59.25 | 59.69 | -3.83% | 13.28 | 2.26% |
| 2026-03-18 | 61.46 | 62.68 | 60.50 | 62.07 | +1.65% | 12.10 | 2.02% |
| 2026-03-17 | 65.36 | 66.28 | 61.00 | 61.06 | -3.77% | 18.38 | 2.98% |
| 2026-03-16 | 61.90 | 63.68 | 60.00 | 63.45 | +2.11% | 14.33 | 2.37% |
| 2026-03-13 | 62.89 | 63.88 | 61.42 | 62.14 | -2.39% | 16.71 | 2.75% |
| 2026-03-12 | 62.90 | 65.84 | 62.55 | 63.66 | +1.94% | 23.56 | 3.76% |
| 2026-03-11 | 62.05 | 63.80 | 61.09 | 62.45 | +0.84% | 14.83 | 2.44% |
| 2026-03-10 | 60.00 | 62.15 | 59.78 | 61.93 | +5.95% | 16.41 | 2.75% |
| 2026-03-09 | 60.60 | 60.77 | 56.41 | 58.45 | -6.13% | 21.11 | 3.75% |
| 2026-03-06 | 62.00 | 63.60 | 61.00 | 62.27 | -0.30% | 10.92 | 1.80% |
| 2026-03-05 | 65.00 | 65.25 | 61.97 | 62.46 | -1.79% | 16.82 | 2.72% |
| 2026-03-04 | 61.80 | 65.80 | 61.80 | 63.60 | +0.11% | 12.15 | 1.94% |
| 2026-03-03 | 68.05 | 68.30 | 63.52 | 63.53 | -5.49% | 19.31 | 3.03% |
| 2026-03-02 | 64.24 | 68.72 | 64.23 | 67.22 | +1.08% | 20.83 | 3.17% |
| 2026-02-27 | 66.90 | 67.32 | 66.10 | 66.50 | -3.93% | 19.63 | 3.02% |
| 2026-02-26 | 67.06 | 70.77 | 65.37 | 69.22 | +3.76% | 38.60 | 5.75% |
| 2026-02-25 | 64.29 | 67.20 | 63.93 | 66.71 | +4.89% | 29.24 | 4.55% |
| 2026-02-24 | 61.80 | 64.37 | 61.77 | 63.60 | +4.09% | 19.18 | 3.09% |