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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.16 | 29.29 | 27.77 | 28.70 | +0.28% | 32.06 | 6.57% |
| 2025-09-15 | 28.98 | 30.54 | 28.46 | 28.62 | +0.42% | 49.61 | 9.73% |
| 2025-09-12 | 28.06 | 29.32 | 27.46 | 28.50 | +1.78% | 37.92 | 7.81% |
| 2025-09-11 | 27.43 | 28.24 | 26.91 | 28.00 | +2.11% | 30.90 | 6.50% |
| 2025-09-10 | 28.14 | 28.60 | 27.08 | 27.43 | -4.85% | 42.61 | 9.00% |
| 2025-09-09 | 28.94 | 29.83 | 28.70 | 28.82 | -5.06% | 47.76 | 9.54% |
| 2025-09-08 | 29.36 | 30.79 | 27.97 | 30.36 | +3.47% | 82.30 | 16.46% |
| 2025-09-05 | 24.94 | 30.24 | 24.85 | 29.34 | +16.16% | 85.71 | 18.05% |
| 2025-09-04 | 25.37 | 26.93 | 24.62 | 25.26 | +1.65% | 55.53 | 12.51% |
| 2025-09-03 | 23.99 | 26.05 | 23.86 | 24.85 | +3.75% | 38.06 | 8.88% |
| 2025-09-02 | 24.52 | 25.01 | 23.78 | 23.95 | -3.26% | 23.36 | 5.61% |
| 2025-09-01 | 25.23 | 25.29 | 24.03 | 24.76 | +1.06% | 33.30 | 7.89% |
| 2025-08-29 | 23.46 | 25.44 | 23.09 | 24.50 | +3.89% | 42.77 | 10.18% |
| 2025-08-28 | 23.14 | 23.68 | 22.79 | 23.58 | -1.95% | 28.43 | 7.10% |
| 2025-08-27 | 23.26 | 25.50 | 23.15 | 24.05 | +4.46% | 37.68 | 9.07% |
| 2025-08-26 | 22.69 | 23.33 | 22.49 | 23.02 | +1.18% | 17.10 | 4.34% |
| 2025-08-25 | 22.56 | 23.01 | 22.43 | 22.75 | +0.89% | 14.52 | 3.73% |
| 2025-08-22 | 21.97 | 22.56 | 21.97 | 22.56 | +1.94% | 12.26 | 3.20% |
| 2025-08-21 | 22.49 | 22.56 | 21.96 | 22.13 | -1.34% | 10.89 | 2.86% |
| 2025-08-20 | 22.11 | 22.51 | 21.87 | 22.43 | +0.81% | 10.55 | 2.77% |