盈新发展 sz.000620
3.13
+1.95%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.09 | 3.18 | 3.06 | 3.13 | +1.95% | 5.63 | 3.87% |
| 2026-05-21 | 3.27 | 3.33 | 3.06 | 3.07 | -6.40% | 10.15 | 6.83% |
| 2026-05-20 | 3.35 | 3.40 | 3.24 | 3.28 | -1.50% | 9.08 | 5.91% |
| 2026-05-19 | 3.30 | 3.38 | 3.24 | 3.33 | -1.77% | 11.32 | 7.28% |
| 2026-05-18 | 3.31 | 3.56 | 3.24 | 3.39 | +3.99% | 23.66 | 14.92% |
| 2026-05-15 | 3.07 | 3.34 | 3.06 | 3.26 | +5.50% | 14.23 | 9.50% |
| 2026-05-14 | 3.19 | 3.20 | 3.08 | 3.09 | -2.83% | 6.39 | 4.38% |
| 2026-05-13 | 3.05 | 3.21 | 3.03 | 3.18 | +2.91% | 10.76 | 7.35% |
| 2026-05-12 | 3.14 | 3.14 | 3.04 | 3.09 | -1.59% | 7.05 | 4.89% |
| 2026-05-11 | 3.15 | 3.19 | 3.10 | 3.14 | +3.29% | 10.85 | 7.40% |
| 2026-05-08 | 3.02 | 3.11 | 3.00 | 3.04 | -2.25% | 9.95 | 6.99% |
| 2026-05-07 | 3.03 | 3.24 | 2.97 | 3.11 | +0.97% | 19.83 | 13.77% |
| 2026-05-06 | 3.08 | 3.08 | 3.08 | 3.08 | +10.00% | 5.07 | 3.52% |
| 2026-04-30 | 2.80 | 2.85 | 2.77 | 2.80 | -0.36% | 2.87 | 2.19% |
| 2026-04-29 | 2.69 | 2.89 | 2.68 | 2.81 | +3.31% | 5.47 | 4.18% |
| 2026-04-28 | 2.73 | 2.80 | 2.68 | 2.72 | -0.37% | 3.25 | 2.54% |
| 2026-04-27 | 2.71 | 2.75 | 2.68 | 2.73 | +0.37% | 2.30 | 1.81% |
| 2026-04-24 | 2.72 | 2.77 | 2.69 | 2.72 | -0.73% | 2.69 | 2.12% |
| 2026-04-23 | 2.82 | 2.83 | 2.73 | 2.74 | -1.79% | 2.93 | 2.27% |
| 2026-04-22 | 2.78 | 2.81 | 2.76 | 2.79 | -0.36% | 2.58 | 1.98% |