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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.18 | 2.18 | 2.18 | 2.18 | +10.10% | 0.65 | 0.64% |
| 2025-10-21 | 1.86 | 1.98 | 1.81 | 1.98 | +10.00% | 5.64 | 6.21% |
| 2025-10-20 | 1.66 | 1.80 | 1.65 | 1.80 | +9.76% | 5.06 | 6.13% |
| 2025-10-17 | 1.68 | 1.72 | 1.64 | 1.64 | -2.38% | 1.22 | 1.56% |
| 2025-10-16 | 1.72 | 1.72 | 1.67 | 1.68 | -2.33% | 1.32 | 1.67% |
| 2025-10-15 | 1.70 | 1.75 | 1.69 | 1.72 | 0.00% | 1.75 | 2.18% |
| 2025-10-14 | 1.64 | 1.76 | 1.64 | 1.72 | +4.88% | 3.65 | 4.59% |
| 2025-10-13 | 1.60 | 1.64 | 1.58 | 1.64 | 0.00% | 1.12 | 1.49% |
| 2025-10-10 | 1.63 | 1.66 | 1.62 | 1.64 | +0.61% | 1.73 | 2.26% |
| 2025-10-09 | 1.61 | 1.63 | 1.59 | 1.63 | +0.62% | 1.36 | 1.80% |
| 2025-09-30 | 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | 1.25 | 1.65% |
| 2025-09-29 | 1.62 | 1.64 | 1.57 | 1.63 | +0.62% | 1.50 | 1.99% |
| 2025-09-26 | 1.62 | 1.65 | 1.61 | 1.62 | 0.00% | 1.24 | 1.63% |
| 2025-09-25 | 1.65 | 1.66 | 1.61 | 1.62 | -1.82% | 1.65 | 2.17% |
| 2025-09-24 | 1.64 | 1.68 | 1.62 | 1.65 | 0.00% | 1.46 | 1.89% |
| 2025-09-23 | 1.73 | 1.74 | 1.62 | 1.65 | -5.17% | 2.50 | 3.24% |
| 2025-09-22 | 1.77 | 1.77 | 1.71 | 1.74 | -2.79% | 1.76 | 2.17% |
| 2025-09-19 | 1.85 | 1.87 | 1.73 | 1.79 | -3.76% | 3.31 | 3.99% |
| 2025-09-18 | 1.87 | 1.97 | 1.83 | 1.86 | -0.53% | 4.37 | 4.93% |
| 2025-09-17 | 1.91 | 1.93 | 1.83 | 1.87 | -2.09% | 3.10 | 3.56% |