显盈科技 sz.301067
30.30
+4.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.54 | 30.69 | 29.18 | 30.30 | +4.09% | 0.78 | 4.06% |
| 2026-05-21 | 30.63 | 31.83 | 28.80 | 29.11 | -4.93% | 1.03 | 5.33% |
| 2026-05-20 | 30.98 | 30.99 | 30.04 | 30.62 | -1.58% | 0.49 | 2.51% |
| 2026-05-19 | 31.35 | 31.88 | 30.42 | 31.11 | -1.30% | 0.66 | 3.31% |
| 2026-05-18 | 30.32 | 31.65 | 30.08 | 31.52 | +4.06% | 0.91 | 4.60% |
| 2026-05-15 | 31.00 | 31.50 | 30.02 | 30.29 | -2.26% | 0.65 | 3.35% |
| 2026-05-14 | 31.40 | 31.88 | 30.80 | 30.99 | -0.80% | 0.68 | 3.40% |
| 2026-05-13 | 31.28 | 32.00 | 30.91 | 31.24 | -0.79% | 0.71 | 3.52% |
| 2026-05-12 | 33.07 | 33.27 | 31.24 | 31.49 | -4.81% | 0.95 | 4.64% |
| 2026-05-11 | 34.20 | 34.22 | 32.90 | 33.08 | -3.10% | 1.02 | 4.81% |
| 2026-05-08 | 33.84 | 34.31 | 33.40 | 34.14 | +0.95% | 0.82 | 3.82% |
| 2026-05-07 | 33.52 | 34.24 | 32.86 | 33.82 | +2.30% | 0.93 | 4.34% |
| 2026-05-06 | 33.00 | 34.50 | 32.84 | 33.06 | +1.22% | 1.05 | 4.92% |
| 2026-04-30 | 33.75 | 33.75 | 32.00 | 32.66 | -2.68% | 1.08 | 5.14% |
| 2026-04-29 | 33.48 | 34.68 | 33.20 | 33.56 | -1.24% | 1.03 | 4.71% |
| 2026-04-28 | 32.83 | 34.98 | 32.64 | 33.98 | +3.09% | 1.39 | 6.38% |
| 2026-04-27 | 33.64 | 33.64 | 32.58 | 32.96 | -0.99% | 0.65 | 3.10% |
| 2026-04-24 | 33.40 | 33.86 | 33.08 | 33.29 | -1.22% | 0.38 | 1.79% |
| 2026-04-23 | 34.84 | 34.91 | 33.25 | 33.70 | -1.72% | 0.50 | 2.32% |
| 2026-04-22 | 33.73 | 34.50 | 33.73 | 34.29 | +0.65% | 0.40 | 1.85% |