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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-16 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-15 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-14 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-13 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-12 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-09 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-08 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-07 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-06 | 7.73 | 7.73 | 7.73 | 7.73 | nan% | nan | nan% |
| 2026-01-05 | 7.56 | 7.75 | 7.47 | 7.73 | +4.74% | 3.01 | 4.80% |
| 2025-12-31 | 7.45 | 7.46 | 7.31 | 7.38 | +0.27% | 0.75 | 1.24% |
| 2025-12-30 | 7.40 | 7.47 | 7.36 | 7.36 | -0.81% | 0.80 | 1.31% |
| 2025-12-29 | 7.49 | 7.57 | 7.41 | 7.42 | -0.93% | 0.99 | 1.61% |
| 2025-12-26 | 7.55 | 7.59 | 7.46 | 7.49 | -0.93% | 1.11 | 1.80% |
| 2025-12-25 | 7.44 | 7.58 | 7.40 | 7.56 | +2.02% | 1.60 | 2.61% |
| 2025-12-24 | 7.25 | 7.46 | 7.24 | 7.41 | +2.07% | 1.26 | 2.08% |
| 2025-12-23 | 7.37 | 7.41 | 7.23 | 7.26 | -1.89% | 0.89 | 1.48% |
| 2025-12-22 | 7.32 | 7.46 | 7.32 | 7.40 | +1.09% | 1.00 | 1.64% |
| 2025-12-19 | 7.36 | 7.38 | 7.27 | 7.32 | +0.14% | 0.82 | 1.36% |