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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.18 | 3.22 | 3.13 | 3.13 | -1.57% | 4.57 | 3.09% |
| 2026-02-12 | 3.23 | 3.25 | 3.17 | 3.18 | -0.93% | 4.13 | 2.77% |
| 2026-02-11 | 3.27 | 3.30 | 3.20 | 3.21 | -1.23% | 3.98 | 2.64% |
| 2026-02-10 | 3.33 | 3.35 | 3.23 | 3.25 | -3.27% | 5.86 | 3.84% |
| 2026-02-09 | 3.27 | 3.40 | 3.27 | 3.36 | +4.67% | 9.49 | 6.08% |
| 2026-02-06 | 3.17 | 3.27 | 3.15 | 3.21 | +0.31% | 5.20 | 3.46% |
| 2026-02-05 | 3.24 | 3.25 | 3.16 | 3.20 | -3.03% | 6.15 | 4.12% |
| 2026-02-04 | 3.25 | 3.31 | 3.17 | 3.30 | -0.30% | 8.47 | 5.60% |
| 2026-02-03 | 3.37 | 3.41 | 3.23 | 3.31 | +2.48% | 9.19 | 5.96% |
| 2026-02-02 | 3.26 | 3.35 | 3.13 | 3.23 | -3.87% | 10.06 | 6.57% |
| 2026-01-30 | 3.55 | 3.60 | 3.36 | 3.36 | -9.68% | 18.32 | 11.47% |
| 2026-01-29 | 3.98 | 4.09 | 3.57 | 3.72 | 0.00% | 36.83 | 20.42% |
| 2026-01-28 | 3.72 | 3.72 | 3.72 | 3.72 | +10.06% | 3.11 | 1.79% |
| 2026-01-27 | 3.33 | 3.40 | 3.16 | 3.38 | -0.59% | 11.14 | 7.25% |
| 2026-01-26 | 3.67 | 3.70 | 3.33 | 3.40 | -5.82% | 16.33 | 10.08% |
| 2026-01-23 | 3.50 | 3.69 | 3.45 | 3.61 | +0.56% | 16.35 | 9.80% |
| 2026-01-22 | 3.67 | 3.75 | 3.47 | 3.59 | +0.84% | 18.19 | 10.80% |
| 2026-01-21 | 3.60 | 3.79 | 3.55 | 3.56 | -1.11% | 21.07 | 12.38% |
| 2026-01-20 | 3.48 | 3.84 | 3.48 | 3.60 | +0.56% | 26.62 | 15.70% |
| 2026-01-19 | 3.46 | 3.69 | 3.43 | 3.58 | +6.55% | 32.40 | 19.48% |