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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.12 | 19.81 | 18.95 | 19.77 | +4.15% | 12.12 | 3.64% |
| 2025-06-23 | 18.26 | 19.03 | 18.22 | 18.98 | +3.37% | 9.18 | 2.84% |
| 2025-06-20 | 18.26 | 18.81 | 18.24 | 18.36 | +0.27% | 5.66 | 1.78% |
| 2025-06-19 | 18.39 | 18.83 | 18.24 | 18.31 | -1.13% | 5.03 | 1.58% |
| 2025-06-18 | 18.46 | 18.60 | 18.17 | 18.52 | +0.71% | 3.71 | 1.17% |
| 2025-06-17 | 18.22 | 18.53 | 18.19 | 18.39 | +0.88% | 3.76 | 1.19% |
| 2025-06-16 | 18.01 | 18.24 | 17.96 | 18.23 | +0.77% | 2.95 | 0.95% |
| 2025-06-13 | 18.31 | 18.41 | 17.98 | 18.09 | -1.89% | 4.88 | 1.57% |
| 2025-06-12 | 18.44 | 18.59 | 18.27 | 18.44 | -0.38% | 3.98 | 1.26% |
| 2025-06-11 | 18.21 | 19.13 | 18.21 | 18.51 | +1.70% | 7.55 | 2.35% |
| 2025-06-10 | 18.50 | 18.68 | 18.06 | 18.20 | -1.72% | 5.01 | 1.59% |
| 2025-06-09 | 18.37 | 18.61 | 18.37 | 18.52 | +0.92% | 4.09 | 1.29% |
| 2025-06-06 | 18.51 | 18.55 | 18.26 | 18.35 | -1.02% | 4.21 | 1.34% |
| 2025-06-05 | 18.46 | 18.59 | 18.24 | 18.54 | +0.43% | 3.43 | 1.08% |
| 2025-06-04 | 18.31 | 18.59 | 18.31 | 18.46 | +1.26% | 3.05 | 0.96% |
| 2025-06-03 | 18.17 | 18.39 | 18.11 | 18.23 | -0.54% | 2.91 | 0.92% |
| 2025-05-30 | 18.55 | 18.55 | 18.20 | 18.33 | -1.28% | 2.91 | 0.92% |
| 2025-05-29 | 18.45 | 18.73 | 18.44 | 18.57 | +0.59% | 3.21 | 1.00% |
| 2025-05-28 | 18.70 | 18.79 | 18.41 | 18.46 | -1.17% | 2.41 | 0.75% |
| 2025-05-27 | 18.81 | 18.93 | 18.49 | 18.68 | -0.47% | 2.89 | 0.90% |