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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.70 | 18.93 | 18.62 | 18.77 | +0.26% | 2.93 | 0.90% |
| 2025-05-23 | 18.98 | 19.21 | 18.72 | 18.72 | -1.82% | 4.05 | 1.23% |
| 2025-05-22 | 19.51 | 19.53 | 19.04 | 19.07 | -3.17% | 6.10 | 1.84% |
| 2025-05-21 | 19.43 | 20.06 | 19.31 | 19.69 | +1.53% | 9.42 | 2.75% |
| 2025-05-20 | 19.29 | 19.61 | 19.18 | 19.39 | +0.88% | 4.19 | 1.25% |
| 2025-05-19 | 19.24 | 19.24 | 18.96 | 19.22 | 0.00% | 3.30 | 1.00% |
| 2025-05-16 | 19.24 | 19.55 | 19.22 | 19.22 | -0.67% | 3.25 | 0.97% |
| 2025-05-15 | 19.76 | 19.76 | 19.28 | 19.35 | -2.40% | 5.00 | 1.48% |
| 2025-05-14 | 19.73 | 19.99 | 19.64 | 19.83 | +0.15% | 5.42 | 1.58% |
| 2025-05-13 | 20.24 | 20.28 | 19.72 | 19.80 | +0.15% | 6.41 | 1.86% |
| 2025-05-12 | 19.67 | 19.87 | 19.50 | 19.77 | +2.10% | 6.48 | 1.90% |
| 2025-05-09 | 19.44 | 19.55 | 19.11 | 19.36 | -0.66% | 3.78 | 1.13% |
| 2025-05-08 | 19.10 | 19.65 | 19.07 | 19.49 | +1.55% | 4.84 | 1.44% |
| 2025-05-07 | 19.56 | 19.68 | 19.03 | 19.19 | -0.10% | 4.68 | 1.40% |
| 2025-05-06 | 19.01 | 19.21 | 18.89 | 19.21 | +2.05% | 4.71 | 1.43% |