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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.01 | 31.69 | 30.69 | 30.88 | -1.03% | 15.74 | 2.96% |
| 2025-11-18 | 31.68 | 32.38 | 30.66 | 31.20 | -2.10% | 22.13 | 4.12% |
| 2025-11-17 | 32.00 | 32.43 | 31.03 | 31.87 | -0.72% | 24.69 | 4.57% |
| 2025-11-14 | 33.00 | 33.40 | 32.08 | 32.10 | -5.59% | 23.67 | 4.24% |
| 2025-11-13 | 32.30 | 34.97 | 32.15 | 34.00 | +5.26% | 34.40 | 5.96% |
| 2025-11-12 | 33.50 | 33.64 | 31.82 | 32.30 | -4.64% | 25.75 | 4.62% |
| 2025-11-11 | 34.98 | 34.98 | 33.72 | 33.87 | -0.29% | 20.72 | 3.54% |
| 2025-11-10 | 36.54 | 37.20 | 33.78 | 33.97 | -7.01% | 35.44 | 5.95% |
| 2025-11-07 | 36.66 | 37.35 | 36.14 | 36.53 | -0.41% | 29.78 | 4.73% |
| 2025-11-06 | 36.17 | 37.07 | 35.58 | 36.68 | +1.41% | 29.59 | 4.75% |
| 2025-11-05 | 33.00 | 36.80 | 32.85 | 36.17 | +6.98% | 42.48 | 7.06% |
| 2025-11-04 | 35.56 | 35.95 | 33.42 | 33.81 | -5.64% | 27.63 | 4.69% |
| 2025-11-03 | 35.52 | 36.52 | 34.90 | 35.83 | -0.06% | 30.09 | 4.93% |
| 2025-10-31 | 36.58 | 37.20 | 35.85 | 35.85 | -2.05% | 42.75 | 6.83% |
| 2025-10-30 | 33.61 | 37.90 | 33.41 | 36.60 | +10.14% | 67.09 | 10.77% |
| 2025-10-29 | 31.19 | 33.33 | 31.09 | 33.23 | +6.57% | 32.31 | 5.80% |
| 2025-10-28 | 30.88 | 31.88 | 30.40 | 31.18 | +0.58% | 19.18 | 3.60% |
| 2025-10-27 | 31.68 | 31.89 | 30.65 | 31.00 | -0.96% | 23.82 | 4.45% |
| 2025-10-24 | 30.60 | 31.54 | 30.16 | 31.30 | +3.64% | 20.25 | 3.80% |
| 2025-10-23 | 29.40 | 30.29 | 28.85 | 30.20 | +1.71% | 16.46 | 3.23% |