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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.14 | 22.49 | 21.88 | 22.25 | +1.00% | 13.58 | 3.57% |
| 2025-08-18 | 21.73 | 22.31 | 21.63 | 22.03 | +1.28% | 12.70 | 3.37% |
| 2025-08-15 | 21.22 | 21.92 | 21.22 | 21.75 | +1.87% | 9.78 | 2.62% |
| 2025-08-14 | 21.89 | 21.89 | 21.17 | 21.35 | -2.02% | 9.45 | 2.56% |
| 2025-08-13 | 21.67 | 21.93 | 21.59 | 21.79 | +0.65% | 8.02 | 2.15% |
| 2025-08-12 | 22.02 | 22.05 | 21.47 | 21.65 | -1.36% | 7.38 | 1.99% |
| 2025-08-11 | 21.10 | 21.96 | 21.10 | 21.95 | +4.02% | 11.50 | 3.10% |
| 2025-08-08 | 21.28 | 21.37 | 21.10 | 21.10 | -1.22% | 5.62 | 1.54% |
| 2025-08-07 | 21.67 | 21.76 | 21.12 | 21.36 | -1.52% | 8.01 | 2.18% |
| 2025-08-06 | 21.45 | 21.73 | 21.06 | 21.69 | +0.74% | 8.08 | 2.20% |
| 2025-08-05 | 21.45 | 21.71 | 21.43 | 21.53 | +0.42% | 5.46 | 1.48% |
| 2025-08-04 | 21.17 | 21.49 | 21.09 | 21.44 | +0.61% | 5.86 | 1.60% |
| 2025-08-01 | 21.42 | 21.69 | 21.22 | 21.31 | -1.07% | 6.51 | 1.77% |
| 2025-07-31 | 22.06 | 22.16 | 21.44 | 21.54 | -2.26% | 10.47 | 2.80% |
| 2025-07-30 | 22.59 | 22.72 | 21.86 | 22.04 | -3.16% | 12.70 | 3.34% |
| 2025-07-29 | 22.12 | 22.93 | 21.96 | 22.75 | +1.60% | 16.50 | 4.29% |
| 2025-07-28 | 21.79 | 22.73 | 21.79 | 22.40 | +4.91% | 18.29 | 4.77% |
| 2025-07-25 | 21.42 | 21.67 | 21.28 | 21.35 | -1.16% | 7.16 | 1.95% |
| 2025-07-24 | 21.31 | 21.78 | 21.31 | 21.60 | +2.03% | 10.62 | 2.88% |
| 2025-07-23 | 21.47 | 21.59 | 21.10 | 21.17 | -2.12% | 10.69 | 2.92% |