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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.58 | 1.61 | 1.58 | 1.60 | +1.27% | 0.60 | 0.80% |
| 2025-06-23 | 1.55 | 1.59 | 1.54 | 1.58 | +1.28% | 0.60 | 0.82% |
| 2025-06-20 | 1.57 | 1.58 | 1.56 | 1.56 | -0.64% | 0.54 | 0.74% |
| 2025-06-19 | 1.60 | 1.61 | 1.56 | 1.57 | -2.48% | 0.98 | 1.33% |
| 2025-06-18 | 1.63 | 1.63 | 1.61 | 1.61 | -1.23% | 0.54 | 0.72% |
| 2025-06-17 | 1.63 | 1.64 | 1.62 | 1.63 | -0.61% | 0.69 | 0.91% |
| 2025-06-16 | 1.62 | 1.65 | 1.61 | 1.64 | +1.23% | 1.10 | 1.45% |
| 2025-06-13 | 1.66 | 1.67 | 1.62 | 1.62 | -2.99% | 1.81 | 2.37% |
| 2025-06-12 | 1.70 | 1.70 | 1.66 | 1.67 | -1.18% | 1.30 | 1.66% |
| 2025-06-11 | 1.68 | 1.72 | 1.68 | 1.69 | 0.00% | 1.00 | 1.25% |
| 2025-06-10 | 1.71 | 1.73 | 1.67 | 1.69 | -1.17% | 1.32 | 1.66% |
| 2025-06-09 | 1.68 | 1.72 | 1.67 | 1.71 | +1.79% | 1.35 | 1.70% |
| 2025-06-06 | 1.67 | 1.71 | 1.67 | 1.68 | 0.00% | 0.87 | 1.10% |
| 2025-06-05 | 1.69 | 1.72 | 1.66 | 1.68 | -0.59% | 1.17 | 1.49% |
| 2025-06-04 | 1.66 | 1.70 | 1.66 | 1.69 | +1.81% | 1.08 | 1.38% |
| 2025-06-03 | 1.66 | 1.68 | 1.65 | 1.66 | -0.60% | 0.63 | 0.81% |
| 2025-05-30 | 1.68 | 1.70 | 1.66 | 1.67 | -0.60% | 0.87 | 1.12% |
| 2025-05-29 | 1.65 | 1.69 | 1.64 | 1.68 | +1.82% | 1.11 | 1.42% |
| 2025-05-28 | 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | 1.07 | 1.38% |
| 2025-05-27 | 1.67 | 1.70 | 1.66 | 1.68 | 0.00% | 0.94 | 1.20% |