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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 61.00 | 63.00 | 60.60 | 60.81 | -1.76% | 15.63 | 2.60% |
| 2025-10-21 | 58.90 | 62.79 | 58.90 | 61.90 | +4.72% | 31.27 | 5.23% |
| 2025-10-20 | 55.36 | 59.76 | 55.36 | 59.11 | +8.80% | 20.61 | 3.60% |
| 2025-10-17 | 56.66 | 56.80 | 54.21 | 54.33 | -4.13% | 7.80 | 1.45% |
| 2025-10-16 | 57.00 | 57.56 | 56.40 | 56.67 | -0.98% | 10.07 | 1.81% |
| 2025-10-15 | 56.00 | 57.38 | 54.68 | 57.23 | +2.80% | 13.48 | 2.45% |
| 2025-10-14 | 59.65 | 60.15 | 55.41 | 55.67 | -4.81% | 17.20 | 3.07% |
| 2025-10-13 | 57.10 | 60.50 | 57.10 | 58.48 | -4.32% | 18.11 | 3.16% |
| 2025-10-10 | 63.08 | 64.16 | 60.70 | 61.12 | -3.58% | 16.62 | 2.74% |
| 2025-10-09 | 63.98 | 66.09 | 63.14 | 63.39 | +0.67% | 30.62 | 5.07% |
| 2025-09-30 | 64.45 | 65.40 | 61.88 | 62.97 | -1.32% | 19.39 | 3.29% |
| 2025-09-29 | 64.32 | 65.18 | 63.35 | 63.81 | +0.84% | 17.14 | 2.86% |
| 2025-09-26 | 66.55 | 67.44 | 63.23 | 63.28 | -6.67% | 27.04 | 4.47% |
| 2025-09-25 | 68.99 | 69.97 | 66.12 | 67.80 | -3.61% | 25.37 | 3.99% |
| 2025-09-24 | 72.08 | 73.88 | 67.82 | 70.34 | -6.20% | 40.60 | 6.23% |
| 2025-09-23 | 77.80 | 81.41 | 72.10 | 74.99 | -0.75% | 33.72 | 4.80% |
| 2025-09-22 | 71.19 | 77.30 | 71.19 | 75.56 | +4.02% | 32.83 | 4.69% |
| 2025-09-19 | 74.30 | 75.00 | 70.11 | 72.64 | -0.71% | 28.66 | 4.26% |
| 2025-09-18 | 72.00 | 75.90 | 70.94 | 73.16 | +0.07% | 33.31 | 4.87% |
| 2025-09-17 | 72.44 | 75.20 | 70.79 | 73.11 | +1.56% | 25.85 | 3.80% |