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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.63 | 1.66 | 1.62 | 1.65 | +1.23% | 1.63 | 2.12% |
| 2025-08-18 | 1.63 | 1.65 | 1.61 | 1.63 | +0.62% | 1.20 | 1.58% |
| 2025-08-15 | 1.61 | 1.64 | 1.60 | 1.62 | +0.62% | 0.90 | 1.18% |
| 2025-08-14 | 1.65 | 1.67 | 1.61 | 1.61 | -2.42% | 1.32 | 1.72% |
| 2025-08-13 | 1.66 | 1.67 | 1.64 | 1.65 | -0.60% | 0.84 | 1.08% |
| 2025-08-12 | 1.66 | 1.68 | 1.64 | 1.66 | +0.61% | 0.78 | 1.00% |
| 2025-08-11 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 0.87 | 1.13% |
| 2025-08-08 | 1.64 | 1.64 | 1.62 | 1.64 | 0.00% | 0.49 | 0.64% |
| 2025-08-07 | 1.63 | 1.64 | 1.61 | 1.64 | +0.61% | 0.72 | 0.95% |
| 2025-08-06 | 1.63 | 1.64 | 1.61 | 1.63 | 0.00% | 0.69 | 0.91% |
| 2025-08-05 | 1.63 | 1.65 | 1.62 | 1.63 | +0.62% | 0.66 | 0.87% |
| 2025-08-04 | 1.61 | 1.63 | 1.60 | 1.62 | 0.00% | 0.65 | 0.87% |
| 2025-08-01 | 1.63 | 1.65 | 1.61 | 1.62 | -0.61% | 0.98 | 1.29% |
| 2025-07-31 | 1.68 | 1.68 | 1.63 | 1.63 | -2.98% | 1.32 | 1.72% |
| 2025-07-30 | 1.66 | 1.73 | 1.65 | 1.68 | +1.20% | 2.24 | 2.85% |
| 2025-07-29 | 1.65 | 1.66 | 1.63 | 1.66 | 0.00% | 0.98 | 1.27% |
| 2025-07-28 | 1.67 | 1.68 | 1.65 | 1.66 | -0.60% | 0.94 | 1.21% |
| 2025-07-25 | 1.69 | 1.70 | 1.65 | 1.67 | -1.18% | 1.19 | 1.52% |
| 2025-07-24 | 1.63 | 1.72 | 1.62 | 1.69 | +3.68% | 2.15 | 2.75% |
| 2025-07-23 | 1.65 | 1.68 | 1.62 | 1.63 | -1.21% | 1.43 | 1.86% |