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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1.85 | 1.94 | 1.83 | 1.91 | +1.60% | 4.49 | 5.08% |
| 2025-09-15 | 1.80 | 1.96 | 1.80 | 1.88 | +5.03% | 5.69 | 6.57% |
| 2025-09-12 | 1.71 | 1.86 | 1.70 | 1.79 | +4.68% | 4.76 | 5.74% |
| 2025-09-11 | 1.71 | 1.72 | 1.67 | 1.71 | +0.59% | 1.71 | 2.16% |
| 2025-09-10 | 1.67 | 1.72 | 1.66 | 1.70 | +1.80% | 2.35 | 2.97% |
| 2025-09-09 | 1.65 | 1.70 | 1.64 | 1.67 | +0.60% | 2.15 | 2.75% |
| 2025-09-08 | 1.66 | 1.69 | 1.64 | 1.66 | 0.00% | 1.56 | 2.00% |
| 2025-09-05 | 1.65 | 1.66 | 1.60 | 1.66 | +1.22% | 1.68 | 2.20% |
| 2025-09-04 | 1.64 | 1.67 | 1.62 | 1.64 | 0.00% | 1.43 | 1.87% |
| 2025-09-03 | 1.64 | 1.70 | 1.63 | 1.64 | 0.00% | 1.70 | 2.20% |
| 2025-09-02 | 1.61 | 1.71 | 1.60 | 1.64 | +1.23% | 2.20 | 2.84% |
| 2025-09-01 | 1.59 | 1.65 | 1.58 | 1.62 | +1.89% | 1.52 | 2.01% |
| 2025-08-29 | 1.61 | 1.62 | 1.58 | 1.59 | -1.24% | 0.99 | 1.33% |
| 2025-08-28 | 1.62 | 1.65 | 1.57 | 1.61 | -0.62% | 1.99 | 2.64% |
| 2025-08-27 | 1.68 | 1.70 | 1.62 | 1.62 | -4.14% | 1.79 | 2.31% |
| 2025-08-26 | 1.69 | 1.70 | 1.66 | 1.69 | -0.59% | 1.62 | 2.06% |
| 2025-08-25 | 1.65 | 1.72 | 1.65 | 1.70 | +3.03% | 2.84 | 3.59% |
| 2025-08-22 | 1.65 | 1.67 | 1.63 | 1.65 | -0.60% | 1.30 | 1.69% |
| 2025-08-21 | 1.66 | 1.67 | 1.64 | 1.66 | 0.00% | 1.42 | 1.84% |
| 2025-08-20 | 1.64 | 1.67 | 1.62 | 1.66 | +0.61% | 1.48 | 1.93% |