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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.84 | 2.86 | 2.78 | 2.80 | -1.41% | 3.35 | 2.55% |
| 2026-04-20 | 2.84 | 2.86 | 2.80 | 2.84 | -0.70% | 3.89 | 2.94% |
| 2026-04-17 | 2.88 | 2.92 | 2.85 | 2.86 | -1.04% | 4.85 | 3.61% |
| 2026-04-16 | 2.87 | 2.92 | 2.83 | 2.89 | -1.03% | 5.40 | 4.01% |
| 2026-04-15 | 3.11 | 3.20 | 2.90 | 2.92 | -6.11% | 12.64 | 9.03% |
| 2026-04-14 | 2.87 | 3.11 | 2.83 | 3.11 | +9.89% | 6.70 | 4.71% |
| 2026-04-13 | 2.75 | 2.85 | 2.73 | 2.83 | +0.71% | 2.90 | 2.21% |
| 2026-04-10 | 2.79 | 2.84 | 2.79 | 2.81 | +1.44% | 3.56 | 2.71% |
| 2026-04-09 | 2.80 | 2.81 | 2.75 | 2.77 | -2.81% | 3.26 | 2.51% |
| 2026-04-08 | 2.76 | 2.85 | 2.75 | 2.85 | +5.17% | 4.59 | 3.49% |
| 2026-04-07 | 2.65 | 2.72 | 2.63 | 2.71 | +2.65% | 3.22 | 2.56% |
| 2026-04-03 | 2.70 | 2.72 | 2.62 | 2.64 | -2.58% | 2.91 | 2.36% |
| 2026-04-02 | 2.83 | 2.84 | 2.70 | 2.71 | -4.58% | 4.30 | 3.36% |
| 2026-04-01 | 2.91 | 2.92 | 2.83 | 2.84 | +0.35% | 2.97 | 2.23% |
| 2026-03-31 | 2.89 | 2.93 | 2.82 | 2.83 | -2.41% | 4.08 | 3.05% |
| 2026-03-30 | 2.90 | 2.92 | 2.83 | 2.90 | -1.69% | 3.74 | 2.78% |
| 2026-03-27 | 2.84 | 2.97 | 2.82 | 2.95 | +1.37% | 3.86 | 2.84% |
| 2026-03-26 | 3.01 | 3.03 | 2.91 | 2.91 | -4.90% | 5.30 | 3.84% |
| 2026-03-25 | 3.01 | 3.13 | 2.98 | 3.06 | +0.33% | 6.59 | 4.63% |
| 2026-03-24 | 2.93 | 3.14 | 2.87 | 3.05 | +6.64% | 7.69 | 5.55% |