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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.20 | 7.42 | 7.20 | 7.31 | +0.55% | 1.10 | 1.81% |
| 2025-12-17 | 7.21 | 7.30 | 7.08 | 7.27 | +1.11% | 1.14 | 1.93% |
| 2025-12-16 | 7.32 | 7.33 | 7.17 | 7.19 | -1.64% | 1.08 | 1.82% |
| 2025-12-15 | 7.43 | 7.51 | 7.31 | 7.31 | -2.66% | 1.16 | 1.91% |
| 2025-12-12 | 7.40 | 7.57 | 7.35 | 7.51 | +1.49% | 0.92 | 1.50% |
| 2025-12-11 | 7.60 | 7.63 | 7.40 | 7.40 | -2.63% | 0.89 | 1.44% |
| 2025-12-10 | 7.58 | 7.63 | 7.52 | 7.60 | -0.39% | 0.82 | 1.33% |
| 2025-12-09 | 7.76 | 7.76 | 7.61 | 7.63 | -0.91% | 0.89 | 1.41% |
| 2025-12-08 | 7.61 | 7.75 | 7.61 | 7.70 | +1.32% | 1.22 | 1.92% |
| 2025-12-05 | 7.53 | 7.60 | 7.43 | 7.60 | +0.53% | 0.93 | 1.51% |
| 2025-12-04 | 7.50 | 7.62 | 7.38 | 7.56 | +0.67% | 0.97 | 1.58% |
| 2025-12-03 | 7.66 | 7.70 | 7.49 | 7.51 | -2.34% | 1.05 | 1.69% |
| 2025-12-02 | 7.76 | 7.82 | 7.65 | 7.69 | -1.41% | 1.07 | 1.70% |
| 2025-12-01 | 7.62 | 7.83 | 7.56 | 7.80 | +2.63% | 1.83 | 2.89% |
| 2025-11-28 | 7.55 | 7.63 | 7.53 | 7.60 | +0.53% | 0.77 | 1.23% |
| 2025-11-27 | 7.60 | 7.74 | 7.55 | 7.56 | -1.18% | 1.34 | 2.14% |
| 2025-11-26 | 7.50 | 7.79 | 7.46 | 7.65 | +1.86% | 1.65 | 2.64% |
| 2025-11-25 | 7.47 | 7.59 | 7.47 | 7.51 | +0.94% | 1.03 | 1.67% |
| 2025-11-24 | 7.38 | 7.46 | 7.28 | 7.44 | +1.09% | 1.06 | 1.75% |
| 2025-11-21 | 7.65 | 7.76 | 7.32 | 7.36 | -5.76% | 1.88 | 3.08% |