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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.94 | 29.25 | 27.94 | 29.07 | +4.23% | 13.95 | 2.83% |
| 2025-12-16 | 28.40 | 28.63 | 27.51 | 27.89 | -2.41% | 11.58 | 2.42% |
| 2025-12-15 | 29.31 | 29.45 | 28.45 | 28.58 | -3.45% | 13.60 | 2.75% |
| 2025-12-12 | 28.85 | 29.78 | 28.45 | 29.60 | +2.78% | 17.91 | 3.58% |
| 2025-12-11 | 29.08 | 29.75 | 28.80 | 28.80 | -0.72% | 14.99 | 2.98% |
| 2025-12-10 | 29.00 | 29.17 | 28.44 | 29.01 | -0.38% | 11.26 | 2.28% |
| 2025-12-09 | 29.30 | 29.81 | 28.86 | 29.12 | -0.95% | 13.86 | 2.77% |
| 2025-12-08 | 29.21 | 29.72 | 28.91 | 29.40 | +1.20% | 13.45 | 2.67% |
| 2025-12-05 | 29.08 | 29.25 | 28.54 | 29.05 | -0.21% | 9.76 | 1.96% |
| 2025-12-04 | 29.00 | 29.23 | 28.47 | 29.11 | +0.62% | 9.06 | 1.83% |
| 2025-12-03 | 29.25 | 29.75 | 28.83 | 28.93 | -0.89% | 12.05 | 2.41% |
| 2025-12-02 | 29.48 | 29.55 | 28.99 | 29.19 | -1.49% | 10.47 | 2.09% |
| 2025-12-01 | 29.78 | 29.97 | 29.27 | 29.63 | +0.47% | 13.98 | 2.76% |
| 2025-11-28 | 29.14 | 29.77 | 28.85 | 29.49 | +0.72% | 15.25 | 3.03% |
| 2025-11-27 | 28.78 | 30.44 | 28.67 | 29.28 | +1.70% | 22.14 | 4.36% |
| 2025-11-26 | 28.63 | 29.15 | 28.20 | 28.79 | +0.52% | 13.54 | 2.75% |
| 2025-11-25 | 28.50 | 29.28 | 28.35 | 28.64 | +1.42% | 14.69 | 2.98% |
| 2025-11-24 | 28.39 | 28.60 | 27.88 | 28.24 | +0.50% | 12.68 | 2.62% |
| 2025-11-21 | 29.30 | 29.70 | 28.09 | 28.10 | -6.36% | 20.06 | 4.09% |
| 2025-11-20 | 31.10 | 31.25 | 29.84 | 30.01 | -2.82% | 19.78 | 3.79% |