盈方微 sz.000670
9.25
+3.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.11 | 9.79 | 9.01 | 9.25 | +3.93% | 17.39 | 22.70% |
| 2026-05-22 | 8.09 | 8.90 | 8.01 | 8.90 | +10.01% | 11.57 | 16.30% |
| 2026-05-21 | 8.68 | 8.68 | 8.08 | 8.09 | -7.33% | 7.01 | 10.17% |
| 2026-05-20 | 8.39 | 8.82 | 8.36 | 8.73 | +4.68% | 8.99 | 12.74% |
| 2026-05-19 | 8.19 | 8.35 | 8.02 | 8.34 | +1.83% | 3.90 | 5.73% |
| 2026-05-18 | 8.15 | 8.37 | 8.05 | 8.19 | -0.12% | 3.49 | 5.16% |
| 2026-05-15 | 8.17 | 8.40 | 8.11 | 8.20 | -0.85% | 4.62 | 6.82% |
| 2026-05-14 | 8.28 | 8.60 | 8.04 | 8.27 | +0.12% | 6.84 | 10.02% |
| 2026-05-13 | 7.91 | 8.28 | 7.84 | 8.26 | +2.86% | 4.51 | 6.76% |
| 2026-05-12 | 8.17 | 8.17 | 7.96 | 8.03 | -1.95% | 3.37 | 5.10% |
| 2026-05-11 | 8.22 | 8.29 | 8.13 | 8.19 | +1.61% | 4.76 | 7.06% |
| 2026-05-08 | 8.01 | 8.09 | 7.91 | 8.06 | -1.71% | 4.27 | 6.47% |
| 2026-05-07 | 7.95 | 8.51 | 7.80 | 8.20 | +5.26% | 7.18 | 10.69% |
| 2026-05-06 | 7.80 | 7.94 | 7.76 | 7.79 | +2.91% | 3.91 | 6.06% |
| 2026-04-30 | 7.50 | 7.63 | 7.38 | 7.57 | +2.30% | 2.59 | 4.19% |
| 2026-04-29 | 7.29 | 7.46 | 7.28 | 7.40 | +0.82% | 1.77 | 2.90% |
| 2026-04-28 | 7.57 | 7.58 | 7.32 | 7.34 | -3.93% | 2.31 | 3.79% |
| 2026-04-27 | 7.50 | 7.65 | 7.50 | 7.64 | +1.87% | 2.52 | 4.02% |
| 2026-04-24 | 7.56 | 7.66 | 7.40 | 7.50 | -0.40% | 2.06 | 3.33% |
| 2026-04-23 | 7.95 | 7.98 | 7.50 | 7.53 | -4.08% | 3.12 | 4.97% |