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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.88 | 3.00 | 2.84 | 2.86 | -2.39% | 6.08 | 4.47% |
| 2026-03-20 | 3.00 | 3.06 | 2.92 | 2.93 | -4.25% | 6.57 | 4.73% |
| 2026-03-19 | 3.20 | 3.21 | 3.02 | 3.06 | -7.27% | 9.76 | 6.77% |
| 2026-03-18 | 3.27 | 3.37 | 3.23 | 3.30 | -2.65% | 11.94 | 7.80% |
| 2026-03-17 | 3.46 | 3.51 | 3.21 | 3.39 | +2.42% | 23.92 | 15.21% |
| 2026-03-16 | 3.01 | 3.31 | 3.01 | 3.31 | +9.97% | 10.52 | 7.06% |
| 2026-03-13 | 3.00 | 3.16 | 2.99 | 3.01 | -0.99% | 7.92 | 5.53% |
| 2026-03-12 | 2.98 | 3.07 | 2.95 | 3.04 | +2.01% | 6.07 | 4.31% |
| 2026-03-11 | 2.94 | 3.00 | 2.92 | 2.98 | +1.02% | 3.72 | 2.68% |
| 2026-03-10 | 3.04 | 3.07 | 2.94 | 2.95 | -1.34% | 4.16 | 2.98% |
| 2026-03-09 | 2.89 | 3.01 | 2.88 | 2.99 | +0.67% | 4.98 | 3.61% |
| 2026-03-06 | 2.92 | 3.03 | 2.90 | 2.97 | +0.68% | 4.34 | 3.13% |
| 2026-03-05 | 2.94 | 3.00 | 2.93 | 2.95 | +2.08% | 4.95 | 3.57% |
| 2026-03-04 | 2.83 | 2.96 | 2.77 | 2.89 | +1.40% | 3.60 | 2.67% |
| 2026-03-03 | 2.97 | 2.99 | 2.83 | 2.85 | -4.04% | 4.89 | 3.62% |
| 2026-03-02 | 3.02 | 3.03 | 2.95 | 2.97 | -4.81% | 5.33 | 3.82% |
| 2026-02-27 | 3.09 | 3.12 | 3.06 | 3.12 | +0.32% | 3.47 | 2.40% |
| 2026-02-26 | 3.17 | 3.18 | 3.09 | 3.11 | -1.89% | 5.07 | 3.48% |
| 2026-02-25 | 3.15 | 3.19 | 3.12 | 3.17 | +0.32% | 4.36 | 2.94% |
| 2026-02-24 | 3.19 | 3.21 | 3.15 | 3.16 | +0.96% | 4.92 | 3.31% |