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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 68.85 | 75.82 | 68.49 | 71.99 | +4.33% | 39.94 | 5.88% |
| 2025-09-15 | 68.97 | 71.08 | 67.18 | 69.00 | +0.04% | 40.42 | 6.24% |
| 2025-09-12 | 68.02 | 68.97 | 66.25 | 68.97 | +10.00% | 58.59 | 9.17% |
| 2025-09-11 | 60.96 | 62.70 | 60.00 | 62.70 | +10.00% | 15.78 | 2.72% |
| 2025-09-10 | 52.50 | 57.00 | 52.50 | 57.00 | +10.00% | 26.53 | 5.09% |
| 2025-09-09 | 53.00 | 54.30 | 51.30 | 51.82 | -2.78% | 15.09 | 3.08% |
| 2025-09-08 | 56.00 | 57.28 | 53.10 | 53.30 | -2.56% | 15.53 | 3.07% |
| 2025-09-05 | 52.10 | 54.88 | 51.63 | 54.70 | +5.13% | 16.31 | 3.27% |
| 2025-09-04 | 55.26 | 56.88 | 51.12 | 52.03 | -5.57% | 20.97 | 4.19% |
| 2025-09-03 | 55.00 | 56.32 | 53.68 | 55.10 | +0.18% | 16.35 | 3.19% |
| 2025-09-02 | 61.69 | 62.50 | 55.00 | 55.00 | -10.00% | 27.88 | 5.21% |
| 2025-09-01 | 62.33 | 64.44 | 60.09 | 61.11 | -4.35% | 24.97 | 4.36% |
| 2025-08-29 | 64.00 | 64.76 | 62.32 | 63.89 | -2.05% | 25.49 | 4.31% |
| 2025-08-28 | 60.80 | 66.66 | 58.79 | 65.23 | +6.90% | 40.57 | 6.96% |
| 2025-08-27 | 60.77 | 64.14 | 60.25 | 61.02 | +0.02% | 30.60 | 5.28% |
| 2025-08-26 | 60.12 | 62.90 | 59.09 | 61.01 | +2.37% | 39.39 | 6.89% |
| 2025-08-25 | 56.80 | 59.60 | 56.18 | 59.60 | +10.00% | 34.30 | 6.35% |
| 2025-08-22 | 54.20 | 55.48 | 53.78 | 54.18 | -0.04% | 17.90 | 3.52% |
| 2025-08-21 | 55.75 | 55.75 | 53.52 | 54.20 | -2.80% | 15.55 | 3.06% |
| 2025-08-20 | 56.58 | 56.58 | 54.67 | 55.76 | -2.94% | 14.53 | 2.80% |