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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.04 | 29.84 | 28.51 | 29.65 | +2.10% | 33.42 | 6.65% |
| 2026-04-20 | 29.28 | 29.49 | 28.81 | 29.04 | -1.19% | 21.33 | 4.29% |
| 2026-04-17 | 29.17 | 29.53 | 28.97 | 29.39 | +0.20% | 27.53 | 5.49% |
| 2026-04-16 | 29.60 | 30.07 | 29.12 | 29.33 | +0.79% | 41.05 | 8.11% |
| 2026-04-15 | 29.96 | 30.05 | 28.96 | 29.10 | -3.03% | 35.07 | 6.95% |
| 2026-04-14 | 28.95 | 30.10 | 28.52 | 30.01 | +3.70% | 50.17 | 9.96% |
| 2026-04-13 | 28.72 | 29.48 | 28.18 | 28.94 | +1.08% | 58.57 | 11.82% |
| 2026-04-10 | 25.85 | 29.95 | 25.76 | 28.63 | +14.70% | 83.13 | 16.87% |
| 2026-04-09 | 24.25 | 25.25 | 24.10 | 24.96 | +1.75% | 15.15 | 3.57% |
| 2026-04-08 | 24.31 | 24.61 | 24.26 | 24.53 | +3.28% | 14.81 | 3.53% |
| 2026-04-07 | 23.68 | 24.32 | 23.59 | 23.75 | +0.98% | 11.17 | 2.72% |
| 2026-04-03 | 24.75 | 24.89 | 23.51 | 23.52 | -4.97% | 15.93 | 3.90% |
| 2026-04-02 | 25.15 | 26.00 | 24.36 | 24.75 | -2.56% | 18.86 | 4.39% |
| 2026-04-01 | 25.65 | 26.23 | 25.08 | 25.40 | +0.75% | 17.02 | 3.89% |
| 2026-03-31 | 26.60 | 26.60 | 25.21 | 25.21 | -5.69% | 23.75 | 5.37% |
| 2026-03-30 | 27.31 | 27.55 | 26.46 | 26.73 | -3.43% | 22.86 | 4.96% |
| 2026-03-27 | 27.28 | 28.26 | 27.14 | 27.68 | -0.32% | 27.59 | 5.81% |
| 2026-03-26 | 27.44 | 28.46 | 26.78 | 27.77 | +0.22% | 30.18 | 6.31% |
| 2026-03-25 | 27.69 | 28.07 | 27.17 | 27.71 | -0.11% | 27.16 | 5.74% |
| 2026-03-24 | 28.05 | 28.22 | 26.40 | 27.74 | -0.93% | 29.89 | 6.37% |