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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.24 | 25.38 | 24.81 | 25.04 | +0.40% | 14.75 | 3.44% |
| 2026-01-15 | 24.60 | 25.45 | 24.50 | 24.94 | +1.26% | 16.53 | 3.86% |
| 2026-01-14 | 24.40 | 25.24 | 24.31 | 24.63 | +0.53% | 19.14 | 4.51% |
| 2026-01-13 | 25.39 | 25.66 | 24.41 | 24.50 | -3.66% | 20.47 | 4.79% |
| 2026-01-12 | 25.30 | 25.48 | 24.19 | 25.43 | -0.74% | 27.02 | 6.34% |
| 2026-01-09 | 25.51 | 25.90 | 25.24 | 25.62 | +0.47% | 13.56 | 3.09% |
| 2026-01-08 | 25.60 | 25.93 | 25.31 | 25.50 | -1.39% | 13.04 | 2.97% |
| 2026-01-07 | 26.38 | 26.62 | 25.51 | 25.86 | -2.16% | 19.04 | 4.29% |
| 2026-01-06 | 25.98 | 26.64 | 25.98 | 26.43 | +1.97% | 14.92 | 3.31% |
| 2026-01-05 | 26.15 | 26.41 | 25.62 | 25.92 | -0.88% | 20.25 | 4.57% |
| 2025-12-31 | 27.28 | 27.35 | 26.00 | 26.15 | -3.82% | 16.48 | 3.64% |
| 2025-12-30 | 26.00 | 27.42 | 25.99 | 27.19 | +3.15% | 25.93 | 5.64% |
| 2025-12-29 | 25.00 | 27.21 | 25.00 | 26.36 | -11.39% | 41.50 | 9.24% |
| 2025-12-26 | 29.92 | 30.38 | 29.53 | 29.75 | +0.74% | 17.90 | 3.49% |
| 2025-12-25 | 29.61 | 29.66 | 29.24 | 29.53 | -0.74% | 10.57 | 2.09% |
| 2025-12-24 | 29.63 | 29.92 | 29.38 | 29.75 | -0.30% | 14.32 | 2.82% |
| 2025-12-23 | 29.36 | 30.26 | 29.26 | 29.84 | +1.95% | 16.49 | 3.23% |
| 2025-12-22 | 28.77 | 29.45 | 28.60 | 29.27 | +2.70% | 12.19 | 2.43% |
| 2025-12-19 | 28.61 | 28.87 | 28.33 | 28.50 | +0.07% | 7.37 | 1.50% |
| 2025-12-18 | 28.77 | 29.07 | 28.45 | 28.48 | -2.03% | 8.10 | 1.65% |