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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.07 | 3.36 | 3.05 | 3.36 | +10.16% | 18.94 | 12.53% |
| 2026-01-15 | 3.08 | 3.19 | 3.01 | 3.05 | -2.87% | 9.30 | 6.49% |
| 2026-01-14 | 3.16 | 3.30 | 3.07 | 3.14 | +1.95% | 14.85 | 10.00% |
| 2026-01-13 | 3.23 | 3.24 | 3.07 | 3.08 | -5.23% | 10.79 | 7.35% |
| 2026-01-12 | 3.27 | 3.31 | 3.18 | 3.25 | -0.61% | 14.23 | 9.40% |
| 2026-01-09 | 3.32 | 3.42 | 3.21 | 3.27 | -5.22% | 22.22 | 14.36% |
| 2026-01-08 | 3.33 | 3.58 | 3.30 | 3.45 | +3.60% | 33.22 | 20.80% |
| 2026-01-07 | 3.33 | 3.33 | 3.33 | 3.33 | +9.90% | 2.39 | 1.53% |
| 2026-01-06 | 2.94 | 3.03 | 2.93 | 3.03 | +10.18% | 10.66 | 7.56% |
| 2026-01-05 | 2.65 | 2.78 | 2.64 | 2.75 | +2.61% | 6.17 | 4.82% |
| 2025-12-31 | 2.73 | 2.75 | 2.64 | 2.68 | -2.19% | 4.92 | 3.96% |
| 2025-12-30 | 2.70 | 2.80 | 2.64 | 2.74 | +0.37% | 7.37 | 5.83% |
| 2025-12-29 | 2.80 | 2.88 | 2.71 | 2.73 | -2.15% | 6.40 | 4.96% |
| 2025-12-26 | 2.77 | 2.87 | 2.75 | 2.79 | -2.79% | 10.58 | 8.06% |
| 2025-12-25 | 2.74 | 3.01 | 2.73 | 2.87 | +4.74% | 15.35 | 11.19% |
| 2025-12-24 | 2.71 | 2.76 | 2.67 | 2.74 | +0.74% | 5.36 | 4.22% |
| 2025-12-23 | 2.82 | 2.85 | 2.71 | 2.72 | -5.23% | 6.00 | 4.66% |
| 2025-12-22 | 2.87 | 2.90 | 2.83 | 2.87 | 0.00% | 4.33 | 3.24% |
| 2025-12-19 | 2.90 | 2.92 | 2.80 | 2.87 | -0.35% | 5.14 | 3.85% |
| 2025-12-18 | 2.95 | 2.97 | 2.87 | 2.88 | -0.35% | 5.00 | 3.69% |