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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.81 | 7.86 | 7.70 | 7.85 | +0.51% | 2.37 | 3.71% |
| 2026-04-21 | 7.97 | 7.98 | 7.69 | 7.81 | -2.98% | 3.62 | 5.67% |
| 2026-04-20 | 8.09 | 8.12 | 8.03 | 8.05 | -0.25% | 2.99 | 4.51% |
| 2026-04-17 | 8.12 | 8.17 | 8.02 | 8.07 | -0.62% | 2.75 | 4.13% |
| 2026-04-16 | 8.06 | 8.14 | 7.88 | 8.12 | +1.50% | 3.79 | 5.74% |
| 2026-04-15 | 8.34 | 8.36 | 7.97 | 8.00 | -3.96% | 5.70 | 8.56% |
| 2026-04-14 | 8.23 | 8.43 | 8.20 | 8.33 | +1.46% | 7.25 | 10.61% |
| 2026-04-13 | 8.09 | 8.30 | 7.98 | 8.21 | +0.74% | 9.56 | 14.20% |
| 2026-04-10 | 7.48 | 8.15 | 7.48 | 8.15 | +9.99% | 6.41 | 9.64% |
| 2026-04-09 | 7.50 | 7.52 | 7.35 | 7.41 | -2.88% | 3.35 | 5.49% |
| 2026-04-08 | 7.52 | 7.65 | 7.39 | 7.63 | +3.25% | 4.40 | 7.11% |
| 2026-04-07 | 7.08 | 7.70 | 7.02 | 7.39 | +3.94% | 3.93 | 6.52% |
| 2026-04-03 | 7.77 | 7.81 | 7.11 | 7.11 | -8.85% | 5.69 | 9.50% |
| 2026-04-02 | 8.52 | 8.55 | 7.78 | 7.80 | -9.72% | 8.32 | 12.51% |
| 2026-04-01 | 8.98 | 9.03 | 8.57 | 8.64 | -1.37% | 6.97 | 9.69% |
| 2026-03-31 | 8.65 | 9.06 | 8.44 | 8.76 | -0.57% | 8.23 | 11.36% |
| 2026-03-30 | 8.75 | 8.99 | 8.36 | 8.81 | -1.89% | 8.21 | 11.49% |
| 2026-03-27 | 8.90 | 9.05 | 8.71 | 8.98 | -2.81% | 9.64 | 13.19% |
| 2026-03-26 | 8.67 | 9.69 | 8.56 | 9.24 | +4.52% | 14.89 | 19.99% |
| 2026-03-25 | 8.72 | 9.00 | 8.64 | 8.84 | +0.68% | 11.08 | 15.26% |