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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.67 | 1.69 | 1.65 | 1.68 | +0.60% | 0.85 | 1.09% |
| 2025-05-23 | 1.70 | 1.71 | 1.66 | 1.67 | -1.76% | 1.34 | 1.70% |
| 2025-05-22 | 1.74 | 1.76 | 1.70 | 1.70 | -2.30% | 1.12 | 1.39% |
| 2025-05-21 | 1.74 | 1.76 | 1.71 | 1.74 | -0.57% | 1.21 | 1.50% |
| 2025-05-20 | 1.75 | 1.78 | 1.73 | 1.75 | +0.57% | 1.89 | 2.31% |
| 2025-05-19 | 1.67 | 1.76 | 1.67 | 1.74 | +4.19% | 1.97 | 2.45% |
| 2025-05-16 | 1.68 | 1.69 | 1.66 | 1.67 | -0.60% | 0.78 | 1.00% |
| 2025-05-15 | 1.71 | 1.73 | 1.68 | 1.68 | -1.75% | 0.93 | 1.17% |
| 2025-05-14 | 1.69 | 1.72 | 1.68 | 1.71 | +0.59% | 1.10 | 1.38% |
| 2025-05-13 | 1.72 | 1.73 | 1.69 | 1.70 | 0.00% | 1.02 | 1.28% |
| 2025-05-12 | 1.69 | 1.70 | 1.66 | 1.70 | +1.19% | 0.99 | 1.26% |
| 2025-05-09 | 1.72 | 1.73 | 1.68 | 1.68 | -2.89% | 1.25 | 1.57% |
| 2025-05-08 | 1.71 | 1.76 | 1.71 | 1.73 | -0.57% | 2.18 | 2.69% |
| 2025-05-07 | 1.75 | 1.84 | 1.72 | 1.74 | +4.19% | 3.40 | 4.09% |
| 2025-05-06 | 1.63 | 1.69 | 1.63 | 1.67 | +2.45% | 1.35 | 1.73% |