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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.02 | 8.07 | 7.88 | 8.06 | -0.49% | 1.54 | 2.37% |
| 2025-10-22 | 8.03 | 8.14 | 7.98 | 8.10 | 0.00% | 1.47 | 2.24% |
| 2025-10-21 | 7.97 | 8.15 | 7.91 | 8.10 | +1.63% | 1.87 | 2.83% |
| 2025-10-20 | 7.90 | 8.02 | 7.87 | 7.97 | +2.05% | 1.72 | 2.65% |
| 2025-10-17 | 8.20 | 8.29 | 7.80 | 7.81 | -5.79% | 3.03 | 4.63% |
| 2025-10-16 | 8.37 | 8.46 | 8.26 | 8.29 | -1.31% | 2.28 | 3.34% |
| 2025-10-15 | 8.41 | 8.46 | 8.23 | 8.40 | 0.00% | 1.99 | 2.92% |
| 2025-10-14 | 8.68 | 8.80 | 8.39 | 8.40 | -2.78% | 3.12 | 4.46% |
| 2025-10-13 | 8.25 | 8.77 | 8.18 | 8.64 | -0.92% | 3.13 | 4.52% |
| 2025-10-10 | 9.10 | 9.11 | 8.71 | 8.72 | -5.63% | 5.22 | 7.21% |
| 2025-10-09 | 9.05 | 9.33 | 8.95 | 9.24 | +3.47% | 7.88 | 10.53% |
| 2025-09-30 | 8.79 | 8.99 | 8.72 | 8.93 | +2.53% | 4.91 | 6.75% |
| 2025-09-29 | 8.73 | 8.85 | 8.51 | 8.71 | 0.00% | 3.87 | 5.47% |
| 2025-09-26 | 8.82 | 9.05 | 8.70 | 8.71 | -1.69% | 5.35 | 7.35% |
| 2025-09-25 | 8.77 | 8.97 | 8.63 | 8.86 | +1.03% | 5.69 | 7.93% |
| 2025-09-24 | 8.43 | 8.82 | 8.37 | 8.77 | +3.18% | 4.61 | 6.50% |
| 2025-09-23 | 8.61 | 8.64 | 8.21 | 8.50 | -1.85% | 3.63 | 5.32% |
| 2025-09-22 | 8.51 | 8.68 | 8.46 | 8.66 | +1.76% | 2.87 | 4.09% |
| 2025-09-19 | 8.68 | 8.83 | 8.48 | 8.51 | -2.41% | 3.72 | 5.28% |
| 2025-09-18 | 8.89 | 9.12 | 8.67 | 8.72 | -2.13% | 5.68 | 7.82% |