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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.60 | 8.70 | 8.51 | 8.63 | +1.05% | 3.91 | 5.52% |
| 2026-02-13 | 8.45 | 8.59 | 8.41 | 8.54 | +0.95% | 3.22 | 4.58% |
| 2026-02-12 | 8.46 | 8.65 | 8.43 | 8.46 | +0.36% | 3.65 | 5.22% |
| 2026-02-11 | 8.35 | 8.56 | 8.32 | 8.43 | +0.72% | 2.51 | 3.62% |
| 2026-02-10 | 8.50 | 8.54 | 8.36 | 8.37 | -2.22% | 2.79 | 4.03% |
| 2026-02-09 | 8.45 | 8.56 | 8.41 | 8.56 | +2.39% | 4.18 | 5.98% |
| 2026-02-06 | 8.26 | 8.45 | 8.21 | 8.36 | +0.72% | 2.60 | 3.78% |
| 2026-02-05 | 8.39 | 8.43 | 8.26 | 8.30 | -2.12% | 2.76 | 4.03% |
| 2026-02-04 | 8.53 | 8.53 | 8.33 | 8.48 | -1.40% | 3.89 | 5.62% |
| 2026-02-03 | 8.55 | 8.61 | 8.43 | 8.60 | +2.26% | 4.30 | 6.14% |
| 2026-02-02 | 8.37 | 8.55 | 8.31 | 8.41 | -0.24% | 3.84 | 5.54% |
| 2026-01-30 | 8.60 | 8.68 | 8.37 | 8.43 | -2.88% | 5.40 | 7.75% |
| 2026-01-29 | 8.91 | 9.06 | 8.66 | 8.68 | -4.41% | 8.97 | 12.40% |
| 2026-01-28 | 8.96 | 9.40 | 8.96 | 9.08 | -0.44% | 9.21 | 12.22% |
| 2026-01-27 | 9.35 | 9.41 | 8.92 | 9.12 | -7.97% | 14.36 | 19.23% |
| 2026-01-26 | 9.45 | 10.29 | 9.24 | 9.91 | +2.27% | 19.73 | 24.56% |
| 2026-01-23 | 11.22 | 11.23 | 9.66 | 9.69 | -5.83% | 28.74 | 34.34% |
| 2026-01-22 | 10.29 | 10.29 | 10.29 | 10.29 | +10.05% | 1.59 | 1.87% |
| 2026-01-21 | 9.35 | 9.35 | 9.35 | 9.35 | +10.00% | 0.42 | 0.54% |
| 2026-01-20 | 8.50 | 8.50 | 8.50 | 8.50 | +9.96% | 0.39 | 0.56% |