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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.65 | 1.66 | 1.63 | 1.65 | 0.00% | 0.92 | 1.20% |
| 2025-07-21 | 1.62 | 1.66 | 1.62 | 1.65 | +1.23% | 1.08 | 1.41% |
| 2025-07-18 | 1.62 | 1.63 | 1.61 | 1.63 | +0.62% | 0.78 | 1.02% |
| 2025-07-17 | 1.63 | 1.64 | 1.61 | 1.62 | -0.61% | 0.67 | 0.89% |
| 2025-07-16 | 1.62 | 1.64 | 1.61 | 1.63 | 0.00% | 0.92 | 1.21% |
| 2025-07-15 | 1.66 | 1.67 | 1.61 | 1.63 | -2.40% | 1.50 | 1.96% |
| 2025-07-14 | 1.69 | 1.70 | 1.65 | 1.67 | -2.34% | 1.64 | 2.11% |
| 2025-07-11 | 1.72 | 1.73 | 1.69 | 1.71 | +1.18% | 1.56 | 1.96% |
| 2025-07-10 | 1.64 | 1.71 | 1.64 | 1.69 | +2.42% | 2.07 | 2.63% |
| 2025-07-09 | 1.65 | 1.68 | 1.64 | 1.65 | +0.61% | 1.66 | 2.15% |
| 2025-07-08 | 1.61 | 1.64 | 1.60 | 1.64 | +1.23% | 1.39 | 1.83% |
| 2025-07-07 | 1.60 | 1.64 | 1.59 | 1.62 | +1.25% | 0.80 | 1.05% |
| 2025-07-04 | 1.62 | 1.63 | 1.60 | 1.60 | -1.23% | 0.78 | 1.03% |
| 2025-07-03 | 1.62 | 1.64 | 1.61 | 1.62 | 0.00% | 0.77 | 1.01% |
| 2025-07-02 | 1.61 | 1.64 | 1.60 | 1.62 | +0.62% | 0.75 | 1.00% |
| 2025-07-01 | 1.62 | 1.63 | 1.60 | 1.61 | -0.62% | 0.68 | 0.90% |
| 2025-06-30 | 1.63 | 1.64 | 1.61 | 1.62 | -0.61% | 0.74 | 0.98% |
| 2025-06-27 | 1.63 | 1.66 | 1.62 | 1.63 | 0.00% | 1.09 | 1.42% |
| 2025-06-26 | 1.64 | 1.66 | 1.62 | 1.63 | -1.21% | 1.08 | 1.41% |
| 2025-06-25 | 1.65 | 1.66 | 1.60 | 1.65 | +3.12% | 1.37 | 1.80% |