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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.20 | 7.50 | 7.19 | 7.40 | +1.23% | 5.23 | 9.82% |
| 2025-05-26 | 7.23 | 7.36 | 7.15 | 7.31 | +2.52% | 3.55 | 6.76% |
| 2025-05-23 | 7.38 | 7.40 | 7.11 | 7.13 | -4.04% | 4.61 | 8.82% |
| 2025-05-22 | 7.36 | 7.55 | 7.28 | 7.43 | +1.50% | 6.85 | 12.83% |
| 2025-05-21 | 7.56 | 7.56 | 7.28 | 7.32 | -3.17% | 9.12 | 17.04% |
| 2025-05-20 | 6.88 | 7.56 | 6.79 | 7.56 | +10.04% | 6.59 | 12.45% |
| 2025-05-19 | 6.72 | 6.87 | 6.65 | 6.87 | +2.84% | 2.01 | 4.11% |
| 2025-05-16 | 6.60 | 6.78 | 6.60 | 6.68 | +0.60% | 1.59 | 3.28% |
| 2025-05-15 | 6.88 | 6.88 | 6.63 | 6.64 | -3.91% | 2.04 | 4.22% |
| 2025-05-14 | 6.87 | 6.99 | 6.78 | 6.91 | +0.58% | 1.97 | 3.96% |
| 2025-05-13 | 7.09 | 7.11 | 6.86 | 6.87 | -2.14% | 2.39 | 4.77% |
| 2025-05-12 | 6.92 | 7.04 | 6.83 | 7.02 | +2.33% | 2.57 | 5.11% |
| 2025-05-09 | 7.00 | 7.04 | 6.84 | 6.86 | -3.65% | 2.81 | 5.63% |
| 2025-05-08 | 6.92 | 7.17 | 6.85 | 7.12 | +2.15% | 4.63 | 9.10% |
| 2025-05-07 | 6.90 | 7.17 | 6.78 | 6.97 | +1.75% | 4.56 | 9.09% |
| 2025-05-06 | 6.61 | 6.86 | 6.61 | 6.85 | +4.42% | 3.04 | 6.25% |