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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.56 | 8.79 | 8.45 | 8.78 | +4.03% | 10.80 | 15.17% |
| 2026-03-23 | 8.37 | 8.63 | 8.31 | 8.44 | -4.42% | 11.14 | 15.98% |
| 2026-03-20 | 8.05 | 8.83 | 7.91 | 8.83 | +9.96% | 17.24 | 24.22% |
| 2026-03-19 | 8.17 | 8.20 | 8.00 | 8.03 | -3.25% | 3.13 | 4.71% |
| 2026-03-18 | 8.04 | 8.30 | 8.01 | 8.30 | +4.01% | 4.07 | 6.03% |
| 2026-03-17 | 8.22 | 8.22 | 7.95 | 7.98 | -2.33% | 2.27 | 3.42% |
| 2026-03-16 | 7.87 | 8.17 | 7.84 | 8.17 | +3.94% | 3.02 | 4.56% |
| 2026-03-13 | 7.89 | 8.05 | 7.85 | 7.86 | -1.13% | 1.26 | 1.94% |
| 2026-03-12 | 8.03 | 8.11 | 7.90 | 7.95 | -1.36% | 1.41 | 2.15% |
| 2026-03-11 | 8.22 | 8.22 | 8.04 | 8.06 | -1.95% | 1.91 | 2.87% |
| 2026-03-10 | 8.15 | 8.28 | 8.13 | 8.22 | +1.86% | 2.04 | 3.02% |
| 2026-03-09 | 7.93 | 8.10 | 7.80 | 8.07 | -0.49% | 2.17 | 3.33% |
| 2026-03-06 | 7.96 | 8.12 | 7.90 | 8.11 | +0.50% | 2.17 | 3.28% |
| 2026-03-05 | 7.89 | 8.47 | 7.89 | 8.07 | +4.26% | 4.52 | 6.73% |
| 2026-03-04 | 7.54 | 7.86 | 7.51 | 7.74 | +0.78% | 2.25 | 3.54% |
| 2026-03-03 | 8.21 | 8.25 | 7.67 | 7.68 | -6.46% | 3.81 | 5.86% |
| 2026-03-02 | 8.50 | 8.50 | 8.20 | 8.21 | -4.76% | 3.93 | 5.77% |
| 2026-02-27 | 8.57 | 8.62 | 8.49 | 8.62 | -0.46% | 2.66 | 3.78% |
| 2026-02-26 | 8.70 | 8.71 | 8.45 | 8.66 | +0.12% | 4.60 | 6.52% |
| 2026-02-25 | 8.60 | 8.72 | 8.52 | 8.65 | +0.23% | 3.65 | 5.14% |