欣旺达 sz.300207
24.49
+0.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.56 | 24.72 | 24.24 | 24.49 | +0.57% | 13.27 | 3.16% |
| 2026-05-21 | 25.30 | 25.97 | 24.34 | 24.35 | -3.22% | 16.78 | 3.88% |
| 2026-05-20 | 24.81 | 25.50 | 24.48 | 25.16 | +0.84% | 13.42 | 3.13% |
| 2026-05-19 | 25.10 | 25.29 | 24.50 | 24.95 | -0.60% | 11.93 | 2.81% |
| 2026-05-18 | 25.03 | 25.51 | 24.73 | 25.10 | -0.40% | 13.48 | 3.12% |
| 2026-05-15 | 25.50 | 26.05 | 25.01 | 25.20 | -1.22% | 17.24 | 3.95% |
| 2026-05-14 | 26.66 | 26.98 | 25.51 | 25.51 | -3.70% | 16.72 | 3.74% |
| 2026-05-13 | 26.14 | 26.80 | 26.00 | 26.49 | +0.68% | 13.89 | 3.07% |
| 2026-05-12 | 27.20 | 27.20 | 26.15 | 26.31 | -2.59% | 16.29 | 3.59% |
| 2026-05-11 | 26.71 | 27.45 | 26.51 | 27.01 | +1.05% | 19.79 | 4.28% |
| 2026-05-08 | 27.00 | 27.54 | 26.61 | 26.73 | -1.69% | 19.81 | 4.29% |
| 2026-05-07 | 27.93 | 28.03 | 26.99 | 27.19 | -2.72% | 21.28 | 4.55% |
| 2026-05-06 | 27.50 | 28.28 | 27.50 | 27.95 | +1.90% | 21.38 | 4.49% |
| 2026-04-30 | 27.71 | 27.80 | 26.90 | 27.43 | -1.15% | 18.76 | 4.00% |
| 2026-04-29 | 26.40 | 27.92 | 26.10 | 27.75 | +4.91% | 23.98 | 5.13% |
| 2026-04-28 | 26.88 | 26.95 | 26.24 | 26.45 | -2.29% | 15.87 | 3.50% |
| 2026-04-27 | 27.48 | 27.88 | 26.96 | 27.07 | -2.45% | 21.95 | 4.70% |
| 2026-04-24 | 26.60 | 28.39 | 25.90 | 27.75 | -4.74% | 43.55 | 9.31% |
| 2026-04-23 | 29.69 | 29.89 | 28.60 | 29.13 | -2.18% | 23.85 | 4.78% |
| 2026-04-22 | 29.59 | 30.60 | 29.37 | 29.78 | +0.44% | 34.42 | 6.73% |