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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.13 | 8.46 | 8.01 | 8.35 | +1.71% | 8.91 | 15.00% |
| 2025-08-19 | 8.19 | 8.33 | 8.13 | 8.21 | -0.36% | 5.54 | 9.35% |
| 2025-08-18 | 8.17 | 8.38 | 8.11 | 8.24 | +2.23% | 7.99 | 13.41% |
| 2025-08-15 | 7.93 | 8.11 | 7.91 | 8.06 | +1.00% | 5.16 | 8.89% |
| 2025-08-14 | 8.15 | 8.31 | 7.91 | 7.98 | -2.44% | 7.30 | 12.48% |
| 2025-08-13 | 8.19 | 8.35 | 8.13 | 8.18 | -0.97% | 7.86 | 13.29% |
| 2025-08-12 | 8.14 | 8.46 | 8.12 | 8.26 | +1.23% | 11.73 | 19.66% |
| 2025-08-11 | 8.14 | 8.19 | 8.04 | 8.16 | +1.12% | 7.16 | 12.19% |
| 2025-08-08 | 8.27 | 8.34 | 8.07 | 8.07 | -4.38% | 14.52 | 24.62% |
| 2025-08-07 | 7.68 | 8.44 | 7.67 | 8.44 | +10.04% | 17.18 | 28.76% |
| 2025-08-06 | 7.53 | 7.77 | 7.46 | 7.67 | +1.99% | 4.04 | 7.32% |
| 2025-08-05 | 7.45 | 7.59 | 7.44 | 7.52 | +0.67% | 2.41 | 4.44% |
| 2025-08-04 | 7.38 | 7.52 | 7.32 | 7.47 | +0.27% | 2.08 | 3.89% |
| 2025-08-01 | 7.40 | 7.53 | 7.38 | 7.45 | 0.00% | 2.15 | 4.00% |
| 2025-07-31 | 7.61 | 7.78 | 7.44 | 7.45 | -3.37% | 4.83 | 8.86% |
| 2025-07-30 | 7.68 | 7.93 | 7.61 | 7.71 | -0.64% | 6.37 | 11.36% |
| 2025-07-29 | 7.54 | 7.98 | 7.48 | 7.76 | +2.24% | 8.09 | 14.39% |
| 2025-07-28 | 7.62 | 7.70 | 7.55 | 7.59 | -0.52% | 3.47 | 6.30% |
| 2025-07-25 | 7.44 | 7.68 | 7.42 | 7.63 | +2.55% | 4.20 | 7.72% |
| 2025-07-24 | 7.37 | 7.49 | 7.37 | 7.44 | +0.27% | 2.48 | 4.62% |