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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.70 | 25.96 | 25.51 | 25.58 | -0.78% | 11.36 | 2.58% |
| 2026-02-12 | 25.41 | 25.96 | 25.26 | 25.78 | +0.94% | 12.80 | 2.91% |
| 2026-02-11 | 25.27 | 25.84 | 25.16 | 25.54 | +0.75% | 13.96 | 3.18% |
| 2026-02-10 | 25.19 | 25.76 | 25.01 | 25.35 | +0.64% | 15.76 | 3.62% |
| 2026-02-09 | 24.80 | 26.00 | 24.57 | 25.19 | +4.52% | 25.28 | 5.82% |
| 2026-02-06 | 23.18 | 24.48 | 23.01 | 24.10 | +3.26% | 16.31 | 3.97% |
| 2026-02-05 | 23.60 | 23.74 | 23.11 | 23.34 | -1.77% | 9.43 | 2.35% |
| 2026-02-04 | 23.19 | 23.82 | 23.03 | 23.76 | +1.84% | 9.75 | 2.43% |
| 2026-02-03 | 23.02 | 23.35 | 22.71 | 23.33 | +2.73% | 9.07 | 2.29% |
| 2026-02-02 | 23.30 | 23.55 | 22.71 | 22.71 | -3.07% | 10.13 | 2.55% |
| 2026-01-30 | 23.63 | 23.80 | 22.88 | 23.43 | -0.97% | 11.14 | 2.78% |
| 2026-01-29 | 24.09 | 24.18 | 23.60 | 23.66 | -2.23% | 10.90 | 2.67% |
| 2026-01-28 | 24.24 | 24.49 | 23.96 | 24.20 | -1.02% | 9.02 | 2.18% |
| 2026-01-27 | 24.84 | 24.84 | 23.52 | 24.45 | -1.05% | 14.16 | 3.43% |
| 2026-01-26 | 25.50 | 25.62 | 24.51 | 24.71 | -2.56% | 16.44 | 3.85% |
| 2026-01-23 | 24.30 | 25.44 | 24.24 | 25.36 | +4.49% | 19.71 | 4.61% |
| 2026-01-22 | 24.52 | 24.87 | 24.17 | 24.27 | -0.78% | 9.33 | 2.24% |
| 2026-01-21 | 23.99 | 24.56 | 23.90 | 24.46 | +1.28% | 9.44 | 2.26% |
| 2026-01-20 | 24.95 | 24.99 | 23.81 | 24.15 | -3.05% | 17.84 | 4.30% |
| 2026-01-19 | 25.06 | 25.18 | 24.66 | 24.91 | -0.52% | 12.71 | 2.98% |