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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.92 | 72.82 | 67.69 | 71.90 | +4.76% | 31.17 | 4.50% |
| 2025-12-16 | 65.40 | 70.70 | 65.05 | 68.63 | +5.55% | 34.61 | 5.19% |
| 2025-12-15 | 66.07 | 66.60 | 64.01 | 65.02 | -3.56% | 15.54 | 2.46% |
| 2025-12-12 | 67.83 | 68.31 | 64.44 | 67.42 | -1.56% | 19.96 | 3.08% |
| 2025-12-11 | 69.60 | 70.19 | 67.25 | 68.49 | -1.67% | 20.79 | 3.10% |
| 2025-12-10 | 70.02 | 72.23 | 67.86 | 69.65 | -2.08% | 28.99 | 4.27% |
| 2025-12-09 | 69.10 | 72.22 | 68.79 | 71.13 | +4.08% | 41.35 | 6.00% |
| 2025-12-08 | 63.10 | 68.34 | 62.20 | 68.34 | +10.00% | 26.67 | 4.16% |
| 2025-12-05 | 63.04 | 63.04 | 59.59 | 62.13 | -0.64% | 19.41 | 3.25% |
| 2025-12-04 | 63.58 | 64.15 | 61.01 | 62.53 | -1.14% | 12.03 | 1.98% |
| 2025-12-03 | 64.13 | 65.50 | 62.94 | 63.25 | -1.95% | 13.03 | 2.09% |
| 2025-12-02 | 65.68 | 66.60 | 64.06 | 64.51 | -1.50% | 14.38 | 2.26% |
| 2025-12-01 | 65.28 | 66.80 | 63.20 | 65.49 | +0.09% | 14.42 | 2.26% |
| 2025-11-28 | 63.00 | 66.32 | 62.97 | 65.43 | +3.27% | 16.64 | 2.62% |
| 2025-11-27 | 64.92 | 67.14 | 63.16 | 63.36 | -2.75% | 17.09 | 2.68% |
| 2025-11-26 | 62.80 | 67.64 | 61.16 | 65.15 | +2.04% | 25.18 | 3.97% |
| 2025-11-25 | 59.84 | 64.67 | 59.81 | 63.85 | +6.75% | 20.63 | 3.34% |
| 2025-11-24 | 61.76 | 62.11 | 59.24 | 59.81 | -1.98% | 14.16 | 2.40% |
| 2025-11-21 | 63.18 | 63.70 | 60.70 | 61.02 | -6.41% | 14.57 | 2.41% |
| 2025-11-20 | 68.47 | 69.44 | 65.01 | 65.20 | +0.46% | 16.54 | 2.56% |