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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.08 | 21.84 | 20.89 | 21.63 | +2.22% | 15.79 | 4.29% |
| 2025-07-21 | 21.16 | 21.21 | 20.87 | 21.16 | 0.00% | 9.53 | 2.63% |
| 2025-07-18 | 21.07 | 21.56 | 20.98 | 21.16 | +0.57% | 13.38 | 3.67% |
| 2025-07-17 | 21.13 | 21.21 | 20.78 | 21.04 | 0.00% | 11.36 | 3.16% |
| 2025-07-16 | 20.82 | 21.34 | 20.58 | 21.04 | +1.05% | 16.46 | 4.58% |
| 2025-07-15 | 20.36 | 21.20 | 20.24 | 20.82 | +2.86% | 18.45 | 5.17% |
| 2025-07-14 | 20.59 | 20.91 | 20.21 | 20.24 | -1.51% | 12.03 | 3.44% |
| 2025-07-11 | 19.77 | 21.16 | 19.59 | 20.55 | +6.19% | 23.87 | 6.80% |
| 2025-07-10 | 19.43 | 19.55 | 19.23 | 19.35 | -0.62% | 4.80 | 1.44% |
| 2025-07-09 | 19.63 | 19.92 | 19.42 | 19.47 | -0.91% | 5.37 | 1.60% |
| 2025-07-08 | 19.34 | 19.69 | 19.30 | 19.65 | +1.60% | 4.34 | 1.29% |
| 2025-07-07 | 19.57 | 19.70 | 19.28 | 19.34 | -1.47% | 4.75 | 1.43% |
| 2025-07-04 | 20.11 | 20.12 | 19.60 | 19.63 | -2.38% | 5.86 | 1.73% |
| 2025-07-03 | 19.69 | 20.21 | 19.54 | 20.11 | +2.54% | 7.51 | 2.20% |
| 2025-07-02 | 19.76 | 19.77 | 19.53 | 19.61 | -1.26% | 4.66 | 1.39% |
| 2025-07-01 | 19.91 | 19.93 | 19.49 | 19.86 | -0.80% | 7.00 | 2.07% |
| 2025-06-30 | 20.08 | 20.14 | 19.72 | 20.02 | +1.06% | 6.70 | 1.96% |
| 2025-06-27 | 20.08 | 20.44 | 19.73 | 19.81 | -0.50% | 9.31 | 2.71% |
| 2025-06-26 | 20.06 | 20.56 | 19.86 | 19.91 | -0.60% | 11.47 | 3.32% |
| 2025-06-25 | 19.71 | 20.19 | 19.66 | 20.03 | +1.31% | 13.74 | 4.02% |