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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.72 | 62.64 | 61.09 | 61.10 | -1.93% | 11.29 | 1.88% |
| 2026-02-12 | 61.92 | 62.88 | 61.24 | 62.30 | +0.56% | 10.52 | 1.74% |
| 2026-02-11 | 61.80 | 63.20 | 61.72 | 61.95 | -0.15% | 8.86 | 1.46% |
| 2026-02-10 | 62.63 | 63.16 | 62.00 | 62.04 | -0.96% | 11.49 | 1.88% |
| 2026-02-09 | 62.95 | 63.35 | 61.99 | 62.64 | +1.89% | 11.79 | 1.93% |
| 2026-02-06 | 60.57 | 63.36 | 59.68 | 61.48 | +0.79% | 14.31 | 2.38% |
| 2026-02-05 | 61.02 | 62.12 | 60.09 | 61.00 | -1.20% | 10.34 | 1.74% |
| 2026-02-04 | 62.26 | 62.99 | 61.01 | 61.74 | -2.11% | 10.73 | 1.79% |
| 2026-02-03 | 62.88 | 63.46 | 61.05 | 63.07 | +1.89% | 15.83 | 2.60% |
| 2026-02-02 | 64.15 | 65.60 | 61.80 | 61.90 | -3.45% | 15.57 | 2.52% |
| 2026-01-30 | 63.00 | 64.63 | 62.00 | 64.11 | +0.64% | 14.53 | 2.34% |
| 2026-01-29 | 65.40 | 65.76 | 63.63 | 63.70 | -2.47% | 14.83 | 2.35% |
| 2026-01-28 | 66.01 | 67.06 | 65.25 | 65.31 | -0.77% | 19.06 | 2.96% |
| 2026-01-27 | 65.62 | 66.29 | 63.60 | 65.82 | +0.34% | 18.38 | 2.89% |
| 2026-01-26 | 66.37 | 67.20 | 65.21 | 65.60 | -1.16% | 14.73 | 2.29% |
| 2026-01-23 | 68.22 | 68.22 | 66.14 | 66.37 | -2.80% | 17.84 | 2.74% |
| 2026-01-22 | 68.00 | 69.33 | 67.00 | 68.28 | +1.28% | 18.29 | 2.75% |
| 2026-01-21 | 64.46 | 67.50 | 64.12 | 67.42 | +3.50% | 16.69 | 2.58% |
| 2026-01-20 | 68.30 | 68.50 | 64.48 | 65.14 | -5.04% | 20.89 | 3.25% |
| 2026-01-19 | 70.67 | 70.76 | 68.59 | 68.60 | -4.62% | 20.37 | 3.01% |