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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.27 | 28.50 | 27.18 | 28.00 | +2.19% | 38.47 | 8.03% |
| 2026-03-20 | 26.50 | 28.30 | 26.43 | 27.40 | +2.93% | 34.48 | 7.29% |
| 2026-03-19 | 25.68 | 27.10 | 25.61 | 26.62 | +2.50% | 21.97 | 4.85% |
| 2026-03-18 | 26.58 | 26.68 | 25.66 | 25.97 | -1.67% | 14.41 | 3.24% |
| 2026-03-17 | 27.31 | 27.60 | 26.39 | 26.41 | -3.15% | 18.82 | 4.08% |
| 2026-03-16 | 27.17 | 27.80 | 26.77 | 27.27 | +0.70% | 19.92 | 4.26% |
| 2026-03-13 | 27.25 | 28.00 | 27.00 | 27.08 | -1.20% | 27.40 | 5.83% |
| 2026-03-12 | 26.76 | 27.50 | 26.45 | 27.41 | +2.51% | 30.75 | 6.63% |
| 2026-03-11 | 25.38 | 27.38 | 25.30 | 26.74 | +5.03% | 33.44 | 7.32% |
| 2026-03-10 | 25.22 | 25.68 | 25.22 | 25.46 | +1.64% | 10.57 | 2.42% |
| 2026-03-09 | 24.60 | 25.14 | 23.70 | 25.05 | +0.20% | 12.91 | 3.08% |
| 2026-03-06 | 25.00 | 25.15 | 24.66 | 25.00 | -0.40% | 8.93 | 2.09% |
| 2026-03-05 | 25.49 | 25.56 | 24.90 | 25.10 | +0.20% | 10.23 | 2.37% |
| 2026-03-04 | 25.00 | 25.56 | 24.80 | 25.05 | -0.99% | 11.56 | 2.68% |
| 2026-03-03 | 25.90 | 26.45 | 25.25 | 25.30 | -2.28% | 19.07 | 4.31% |
| 2026-03-02 | 25.67 | 26.10 | 25.20 | 25.89 | -0.99% | 17.14 | 3.90% |
| 2026-02-27 | 25.35 | 26.69 | 25.22 | 26.15 | +2.95% | 21.33 | 4.78% |
| 2026-02-26 | 26.29 | 26.40 | 25.26 | 25.40 | -2.64% | 16.73 | 3.82% |
| 2026-02-25 | 25.60 | 26.35 | 25.28 | 26.09 | +2.15% | 16.23 | 3.63% |
| 2026-02-24 | 25.99 | 26.03 | 25.40 | 25.54 | -0.16% | 10.77 | 2.45% |