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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.05 | 9.15 | 8.88 | 8.91 | -1.22% | 4.37 | 5.95% |
| 2025-09-16 | 8.95 | 9.10 | 8.88 | 9.02 | 0.00% | 4.53 | 6.19% |
| 2025-09-15 | 9.29 | 9.48 | 9.00 | 9.02 | -0.11% | 6.56 | 8.78% |
| 2025-09-12 | 8.79 | 9.18 | 8.72 | 9.03 | +2.15% | 7.50 | 10.23% |
| 2025-09-11 | 8.45 | 8.90 | 8.36 | 8.84 | +3.39% | 6.29 | 8.87% |
| 2025-09-10 | 8.51 | 8.72 | 8.46 | 8.55 | +0.23% | 3.33 | 4.76% |
| 2025-09-09 | 8.53 | 8.70 | 8.37 | 8.53 | -0.93% | 4.23 | 6.06% |
| 2025-09-08 | 8.40 | 8.69 | 8.36 | 8.61 | +2.01% | 5.04 | 7.22% |
| 2025-09-05 | 8.29 | 8.54 | 8.07 | 8.44 | +1.81% | 5.08 | 7.47% |
| 2025-09-04 | 9.01 | 9.08 | 8.10 | 8.29 | -7.89% | 8.71 | 12.53% |
| 2025-09-03 | 9.50 | 9.57 | 8.99 | 9.00 | -6.93% | 10.02 | 13.35% |
| 2025-09-02 | 9.52 | 10.35 | 9.41 | 9.67 | +0.73% | 14.77 | 18.33% |
| 2025-09-01 | 9.28 | 9.86 | 9.05 | 9.60 | +4.69% | 12.33 | 16.06% |
| 2025-08-29 | 9.50 | 9.56 | 9.05 | 9.17 | -6.33% | 11.67 | 15.48% |
| 2025-08-28 | 8.90 | 9.98 | 8.90 | 9.79 | +7.46% | 18.71 | 23.91% |
| 2025-08-27 | 8.96 | 9.46 | 8.77 | 9.11 | +1.67% | 14.56 | 19.62% |
| 2025-08-26 | 8.82 | 9.20 | 8.73 | 8.96 | +0.11% | 11.17 | 15.22% |
| 2025-08-25 | 8.93 | 9.19 | 8.83 | 8.95 | -0.78% | 16.59 | 22.58% |
| 2025-08-22 | 8.39 | 9.33 | 8.36 | 9.02 | +6.37% | 21.17 | 28.39% |
| 2025-08-21 | 8.28 | 8.75 | 8.25 | 8.48 | +1.56% | 11.45 | 18.69% |