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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 72.56 | 73.50 | 71.10 | 71.92 | -0.26% | 17.09 | 2.43% |
| 2026-01-15 | 70.60 | 72.48 | 70.02 | 72.11 | +0.64% | 14.71 | 2.12% |
| 2026-01-14 | 71.20 | 72.05 | 69.90 | 71.65 | +2.12% | 17.65 | 2.55% |
| 2026-01-13 | 71.30 | 72.60 | 69.71 | 70.16 | -2.56% | 16.97 | 2.45% |
| 2026-01-12 | 74.00 | 74.19 | 69.80 | 72.00 | -3.76% | 27.98 | 4.02% |
| 2026-01-09 | 76.50 | 76.77 | 72.14 | 74.81 | -2.86% | 23.89 | 3.31% |
| 2026-01-08 | 79.16 | 79.85 | 76.65 | 77.01 | -3.73% | 19.87 | 2.62% |
| 2026-01-07 | 77.00 | 81.56 | 76.53 | 79.99 | +2.75% | 27.64 | 3.57% |
| 2026-01-06 | 73.76 | 79.50 | 73.00 | 77.85 | +5.30% | 27.68 | 3.74% |
| 2026-01-05 | 73.21 | 74.80 | 71.50 | 73.93 | +1.15% | 19.44 | 2.72% |
| 2025-12-31 | 76.40 | 76.40 | 73.03 | 73.09 | -4.24% | 14.01 | 1.94% |
| 2025-12-30 | 75.00 | 77.13 | 75.00 | 76.33 | -0.65% | 16.34 | 2.20% |
| 2025-12-29 | 73.54 | 77.77 | 72.56 | 76.83 | +4.43% | 28.76 | 3.90% |
| 2025-12-26 | 75.52 | 75.73 | 72.13 | 73.57 | -4.27% | 24.21 | 3.36% |
| 2025-12-25 | 76.70 | 77.86 | 73.70 | 76.85 | +0.33% | 20.28 | 2.75% |
| 2025-12-24 | 72.60 | 78.06 | 72.00 | 76.60 | +6.32% | 28.78 | 3.94% |
| 2025-12-23 | 72.86 | 73.79 | 71.60 | 72.05 | -1.13% | 19.68 | 2.78% |
| 2025-12-22 | 69.00 | 73.63 | 68.20 | 72.87 | +8.86% | 33.96 | 4.88% |
| 2025-12-19 | 69.00 | 69.39 | 66.81 | 66.94 | -1.38% | 13.57 | 2.05% |
| 2025-12-18 | 69.99 | 70.68 | 67.85 | 67.88 | -5.59% | 19.84 | 2.96% |