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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 66.85 | 67.72 | 63.57 | 64.90 | -4.21% | 16.59 | 2.61% |
| 2025-11-18 | 65.80 | 69.50 | 65.41 | 67.75 | +2.65% | 18.95 | 2.86% |
| 2025-11-17 | 65.80 | 67.85 | 65.68 | 66.00 | +1.07% | 10.24 | 1.58% |
| 2025-11-14 | 66.50 | 67.10 | 65.14 | 65.30 | -4.32% | 11.45 | 1.77% |
| 2025-11-13 | 67.15 | 69.13 | 66.14 | 68.25 | +0.96% | 17.44 | 2.64% |
| 2025-11-12 | 66.47 | 68.11 | 64.70 | 67.60 | +1.06% | 15.46 | 2.38% |
| 2025-11-11 | 71.29 | 71.30 | 65.90 | 66.89 | -4.31% | 19.70 | 2.98% |
| 2025-11-10 | 74.00 | 75.00 | 68.00 | 69.90 | -4.92% | 23.98 | 3.51% |
| 2025-11-07 | 75.44 | 76.15 | 73.16 | 73.52 | -3.96% | 15.24 | 2.10% |
| 2025-11-06 | 76.80 | 79.60 | 76.14 | 76.55 | -0.33% | 19.34 | 2.56% |
| 2025-11-05 | 71.88 | 77.85 | 71.18 | 76.80 | +2.87% | 20.83 | 2.83% |
| 2025-11-04 | 77.20 | 78.22 | 73.88 | 74.66 | -3.29% | 20.43 | 2.77% |
| 2025-11-03 | 72.93 | 78.22 | 72.00 | 77.20 | +6.34% | 39.48 | 5.33% |
| 2025-10-31 | 74.03 | 75.15 | 72.00 | 72.60 | -1.91% | 27.69 | 3.86% |
| 2025-10-30 | 80.47 | 81.34 | 73.80 | 74.01 | -9.23% | 44.61 | 6.01% |
| 2025-10-29 | 80.00 | 83.33 | 79.51 | 81.54 | +5.64% | 42.09 | 5.30% |
| 2025-10-28 | 71.57 | 77.19 | 71.43 | 77.19 | +10.00% | 46.63 | 6.38% |
| 2025-10-27 | 66.29 | 70.17 | 64.04 | 70.17 | +10.00% | 34.61 | 5.18% |
| 2025-10-24 | 61.30 | 63.99 | 59.65 | 63.79 | +6.37% | 24.59 | 4.05% |
| 2025-10-23 | 60.50 | 60.50 | 58.50 | 59.97 | -1.38% | 10.29 | 1.78% |