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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.93 | 2.94 | 2.83 | 2.89 | -2.36% | 5.63 | 4.19% |
| 2025-12-16 | 2.91 | 3.06 | 2.73 | 2.96 | 0.00% | 12.71 | 9.54% |
| 2025-12-15 | 2.62 | 2.96 | 2.60 | 2.96 | +10.04% | 10.54 | 7.87% |
| 2025-12-12 | 2.71 | 2.75 | 2.65 | 2.69 | -2.18% | 5.39 | 4.30% |
| 2025-12-11 | 2.89 | 2.93 | 2.74 | 2.75 | -5.17% | 5.45 | 4.19% |
| 2025-12-10 | 2.91 | 2.97 | 2.84 | 2.90 | -1.69% | 6.61 | 4.91% |
| 2025-12-09 | 3.05 | 3.05 | 2.93 | 2.95 | -5.45% | 8.25 | 5.94% |
| 2025-12-08 | 2.96 | 3.28 | 2.96 | 3.12 | +4.35% | 11.70 | 8.13% |
| 2025-12-05 | 2.97 | 3.02 | 2.91 | 2.99 | -0.33% | 4.74 | 3.42% |
| 2025-12-04 | 3.05 | 3.07 | 2.95 | 3.00 | -2.28% | 5.36 | 3.84% |
| 2025-12-03 | 3.20 | 3.21 | 3.05 | 3.07 | -4.06% | 8.23 | 5.68% |
| 2025-12-02 | 3.15 | 3.28 | 3.11 | 3.20 | +0.31% | 10.23 | 6.85% |
| 2025-12-01 | 3.25 | 3.32 | 3.14 | 3.19 | -2.15% | 10.03 | 6.69% |
| 2025-11-28 | 3.16 | 3.31 | 3.09 | 3.26 | +4.49% | 12.15 | 8.16% |
| 2025-11-27 | 3.20 | 3.26 | 3.11 | 3.12 | -4.00% | 10.24 | 6.92% |
| 2025-11-26 | 3.30 | 3.42 | 3.21 | 3.25 | 0.00% | 17.42 | 11.32% |
| 2025-11-25 | 3.11 | 3.25 | 3.06 | 3.25 | +10.17% | 7.49 | 5.00% |
| 2025-11-24 | 3.06 | 3.10 | 2.87 | 2.95 | 0.00% | 9.46 | 6.85% |
| 2025-11-21 | 3.11 | 3.18 | 2.94 | 2.95 | -8.95% | 13.58 | 9.61% |
| 2025-11-20 | 3.56 | 3.59 | 3.24 | 3.24 | -10.00% | 17.73 | 11.38% |