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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.63 | 7.64 | 7.41 | 7.42 | -3.39% | 3.81 | 7.04% |
| 2025-07-22 | 7.60 | 7.80 | 7.53 | 7.68 | +0.52% | 5.02 | 9.06% |
| 2025-07-21 | 7.51 | 7.65 | 7.50 | 7.64 | +0.66% | 3.14 | 5.73% |
| 2025-07-18 | 7.59 | 7.65 | 7.47 | 7.59 | -0.52% | 3.81 | 6.99% |
| 2025-07-17 | 7.70 | 7.70 | 7.51 | 7.63 | -0.65% | 4.16 | 7.60% |
| 2025-07-16 | 7.45 | 7.80 | 7.41 | 7.68 | +3.92% | 7.26 | 13.16% |
| 2025-07-15 | 7.49 | 7.57 | 7.31 | 7.39 | -1.34% | 3.75 | 7.00% |
| 2025-07-14 | 7.42 | 7.59 | 7.42 | 7.49 | -1.32% | 3.91 | 7.22% |
| 2025-07-11 | 7.55 | 7.67 | 7.45 | 7.59 | -0.26% | 5.04 | 9.23% |
| 2025-07-10 | 7.66 | 7.82 | 7.54 | 7.61 | -0.91% | 5.83 | 10.57% |
| 2025-07-09 | 7.86 | 7.94 | 7.62 | 7.68 | -2.91% | 9.09 | 16.23% |
| 2025-07-08 | 8.01 | 8.12 | 7.84 | 7.91 | 0.00% | 10.70 | 18.64% |
| 2025-07-07 | 7.85 | 8.07 | 7.82 | 7.91 | -5.04% | 14.96 | 26.11% |
| 2025-07-04 | 7.99 | 8.55 | 7.63 | 8.33 | +7.21% | 24.48 | 41.76% |
| 2025-07-03 | 7.07 | 7.77 | 7.07 | 7.77 | +10.06% | 4.69 | 8.42% |
| 2025-07-02 | 7.27 | 7.30 | 7.03 | 7.06 | -4.85% | 5.97 | 11.60% |
| 2025-07-01 | 7.21 | 7.90 | 7.21 | 7.42 | +3.20% | 9.49 | 17.49% |
| 2025-06-30 | 7.16 | 7.38 | 7.11 | 7.19 | +1.84% | 4.72 | 9.06% |
| 2025-06-27 | 7.08 | 7.29 | 7.02 | 7.06 | +1.29% | 4.03 | 7.86% |
| 2025-06-26 | 7.01 | 7.15 | 6.90 | 6.97 | -1.69% | 4.80 | 9.49% |