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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.96 | 8.00 | 7.81 | 7.81 | -1.39% | 1.09 | 1.70% |
| 2025-11-19 | 8.01 | 8.04 | 7.91 | 7.92 | -1.86% | 1.32 | 2.03% |
| 2025-11-18 | 8.01 | 8.15 | 7.98 | 8.07 | +0.12% | 1.71 | 2.60% |
| 2025-11-17 | 8.03 | 8.08 | 8.00 | 8.06 | +0.12% | 1.36 | 2.06% |
| 2025-11-14 | 8.19 | 8.19 | 8.04 | 8.05 | -2.66% | 2.38 | 3.60% |
| 2025-11-13 | 8.37 | 8.38 | 8.21 | 8.27 | -1.19% | 3.14 | 4.65% |
| 2025-11-12 | 8.12 | 8.46 | 7.97 | 8.37 | +2.95% | 5.53 | 8.17% |
| 2025-11-11 | 8.23 | 8.31 | 8.12 | 8.13 | -1.33% | 2.16 | 3.22% |
| 2025-11-10 | 8.01 | 8.27 | 8.01 | 8.24 | +2.87% | 3.11 | 4.65% |
| 2025-11-07 | 8.10 | 8.10 | 7.98 | 8.01 | -1.60% | 1.74 | 2.66% |
| 2025-11-06 | 8.04 | 8.24 | 7.96 | 8.14 | +1.88% | 2.53 | 3.83% |
| 2025-11-05 | 7.95 | 8.06 | 7.91 | 7.99 | -2.80% | 2.57 | 3.94% |
| 2025-11-04 | 8.29 | 8.37 | 8.16 | 8.22 | -1.44% | 1.71 | 2.54% |
| 2025-11-03 | 8.16 | 8.36 | 8.02 | 8.34 | +2.08% | 3.27 | 4.89% |
| 2025-10-31 | 8.18 | 8.25 | 8.09 | 8.17 | -1.33% | 2.20 | 3.30% |
| 2025-10-30 | 8.23 | 8.65 | 8.19 | 8.28 | +0.24% | 3.22 | 4.71% |
| 2025-10-29 | 8.24 | 8.45 | 8.21 | 8.26 | -0.36% | 2.19 | 3.24% |
| 2025-10-28 | 8.29 | 8.40 | 8.22 | 8.29 | -2.01% | 2.39 | 3.53% |
| 2025-10-27 | 8.37 | 8.55 | 8.21 | 8.46 | +1.93% | 3.99 | 5.83% |
| 2025-10-24 | 8.13 | 8.35 | 8.11 | 8.30 | +2.98% | 2.68 | 3.97% |