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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.76 | 7.44 | 6.72 | 7.09 | +4.88% | 6.82 | 13.33% |
| 2025-06-24 | 6.68 | 6.82 | 6.65 | 6.76 | +1.50% | 1.91 | 3.92% |
| 2025-06-23 | 6.41 | 6.72 | 6.37 | 6.66 | +2.46% | 1.74 | 3.65% |
| 2025-06-20 | 6.56 | 6.67 | 6.41 | 6.50 | -1.52% | 1.31 | 2.76% |
| 2025-06-19 | 6.67 | 6.78 | 6.59 | 6.60 | -1.93% | 1.51 | 3.13% |
| 2025-06-18 | 6.65 | 6.80 | 6.56 | 6.73 | +0.30% | 1.73 | 3.60% |
| 2025-06-17 | 6.59 | 6.78 | 6.58 | 6.71 | +1.82% | 1.77 | 3.67% |
| 2025-06-16 | 6.50 | 6.62 | 6.46 | 6.59 | +0.46% | 1.02 | 2.15% |
| 2025-06-13 | 6.76 | 6.76 | 6.55 | 6.56 | -3.24% | 2.06 | 4.32% |
| 2025-06-12 | 6.79 | 6.88 | 6.75 | 6.78 | -1.02% | 1.40 | 2.85% |
| 2025-06-11 | 6.79 | 6.96 | 6.76 | 6.85 | +1.03% | 1.86 | 3.75% |
| 2025-06-10 | 6.96 | 6.98 | 6.68 | 6.78 | -2.59% | 2.44 | 4.96% |
| 2025-06-09 | 6.91 | 7.00 | 6.89 | 6.96 | 0.00% | 2.41 | 4.80% |
| 2025-06-06 | 6.84 | 7.24 | 6.70 | 6.96 | +1.75% | 4.53 | 8.96% |
| 2025-06-05 | 6.72 | 6.89 | 6.62 | 6.84 | +1.63% | 2.72 | 5.58% |
| 2025-06-04 | 6.70 | 6.75 | 6.65 | 6.73 | +0.75% | 1.49 | 3.08% |
| 2025-06-03 | 6.65 | 6.75 | 6.58 | 6.68 | -0.30% | 1.95 | 4.05% |
| 2025-05-30 | 7.00 | 7.02 | 6.69 | 6.70 | -5.37% | 3.43 | 7.01% |
| 2025-05-29 | 6.90 | 7.15 | 6.83 | 7.08 | +0.85% | 3.67 | 7.25% |
| 2025-05-28 | 7.20 | 7.27 | 6.90 | 7.02 | -5.14% | 5.21 | 10.27% |