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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.43 | 3.74 | 3.27 | 3.60 | +4.05% | 24.31 | 14.77% |
| 2025-11-18 | 4.08 | 4.09 | 3.45 | 3.46 | -9.66% | 36.12 | 20.79% |
| 2025-11-17 | 3.61 | 3.83 | 3.55 | 3.83 | +10.06% | 20.08 | 11.60% |
| 2025-11-14 | 3.17 | 3.48 | 3.11 | 3.48 | +10.13% | 20.70 | 12.97% |
| 2025-11-13 | 3.04 | 3.29 | 2.97 | 3.16 | -0.63% | 17.29 | 11.77% |
| 2025-11-12 | 3.35 | 3.46 | 3.07 | 3.18 | -5.92% | 21.28 | 14.14% |
| 2025-11-11 | 3.60 | 3.66 | 3.36 | 3.38 | -2.87% | 33.73 | 20.55% |
| 2025-11-10 | 3.25 | 3.48 | 3.25 | 3.48 | +10.13% | 22.15 | 13.75% |
| 2025-11-07 | 3.43 | 3.56 | 3.09 | 3.16 | -6.51% | 24.26 | 16.02% |
| 2025-11-06 | 3.61 | 3.63 | 3.22 | 3.38 | +2.42% | 33.30 | 20.83% |
| 2025-11-05 | 3.15 | 3.30 | 3.03 | 3.30 | +10.00% | 18.36 | 12.23% |
| 2025-11-04 | 2.95 | 3.00 | 2.91 | 3.00 | +9.89% | 4.97 | 3.58% |
| 2025-11-03 | 2.45 | 2.73 | 2.41 | 2.73 | +10.08% | 12.60 | 10.24% |
| 2025-10-31 | 2.76 | 2.82 | 2.48 | 2.48 | -10.14% | 17.64 | 14.60% |
| 2025-10-30 | 3.10 | 3.24 | 2.74 | 2.76 | -9.21% | 26.81 | 19.22% |
| 2025-10-29 | 3.25 | 3.44 | 3.00 | 3.04 | -4.70% | 34.69 | 23.12% |
| 2025-10-28 | 3.19 | 3.19 | 3.19 | 3.19 | +10.00% | 1.70 | 1.14% |
| 2025-10-27 | 2.90 | 2.90 | 2.90 | 2.90 | +9.85% | 0.34 | 0.25% |
| 2025-10-24 | 2.64 | 2.64 | 2.64 | 2.64 | +10.00% | 0.36 | 0.30% |
| 2025-10-23 | 2.40 | 2.40 | 2.40 | 2.40 | +10.09% | 0.71 | 0.64% |