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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.75 | 29.96 | 29.24 | 29.69 | -1.49% | 9.00 | 1.77% |
| 2025-10-21 | 30.09 | 30.42 | 29.68 | 30.14 | +1.17% | 13.60 | 2.63% |
| 2025-10-20 | 29.34 | 30.48 | 29.26 | 29.79 | +3.43% | 17.00 | 3.31% |
| 2025-10-17 | 30.34 | 30.94 | 28.79 | 28.80 | -5.87% | 17.93 | 3.55% |
| 2025-10-16 | 30.21 | 31.37 | 30.02 | 30.60 | +0.52% | 17.68 | 3.37% |
| 2025-10-15 | 29.62 | 30.53 | 29.03 | 30.44 | +2.69% | 17.60 | 3.44% |
| 2025-10-14 | 31.93 | 32.00 | 29.44 | 29.64 | -6.34% | 23.68 | 4.51% |
| 2025-10-13 | 29.44 | 31.81 | 29.33 | 31.65 | +1.05% | 25.35 | 4.78% |
| 2025-10-10 | 33.92 | 33.99 | 31.02 | 31.32 | -8.33% | 40.06 | 7.29% |
| 2025-10-09 | 34.19 | 35.31 | 33.94 | 34.16 | +1.30% | 33.23 | 5.60% |
| 2025-09-30 | 34.20 | 35.36 | 33.60 | 33.72 | -2.17% | 40.73 | 6.90% |
| 2025-09-29 | 34.06 | 35.87 | 34.01 | 34.47 | +2.01% | 46.62 | 7.76% |
| 2025-09-26 | 33.48 | 35.91 | 33.24 | 33.79 | +0.92% | 43.10 | 7.24% |
| 2025-09-25 | 32.65 | 34.41 | 32.45 | 33.48 | +1.21% | 42.25 | 7.37% |
| 2025-09-24 | 32.01 | 33.45 | 31.03 | 33.08 | +3.43% | 45.32 | 8.18% |
| 2025-09-23 | 29.72 | 33.03 | 29.71 | 31.99 | +6.48% | 50.43 | 9.25% |
| 2025-09-22 | 29.54 | 30.39 | 29.29 | 30.04 | +3.15% | 28.90 | 5.65% |
| 2025-09-19 | 29.19 | 30.64 | 28.94 | 29.12 | -1.32% | 30.33 | 5.94% |
| 2025-09-18 | 30.77 | 30.77 | 29.22 | 29.51 | -4.43% | 44.49 | 8.67% |
| 2025-09-17 | 28.53 | 30.94 | 28.42 | 30.88 | +7.58% | 60.97 | 11.85% |