瑜欣电子 sz.301107
29.00
+3.53%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.70 | 31.87 | 30.85 | 31.30 | -1.57% | 0.77 | 4.14% |
| 2025-08-18 | 32.61 | 32.66 | 31.60 | 31.80 | -0.81% | 1.18 | 6.20% |
| 2025-08-15 | 31.43 | 32.30 | 31.43 | 32.06 | +1.68% | 0.82 | 4.30% |
| 2025-08-14 | 31.91 | 33.48 | 31.38 | 31.53 | -0.25% | 1.18 | 6.12% |
| 2025-08-13 | 31.69 | 32.33 | 31.56 | 31.61 | -0.50% | 0.63 | 3.35% |
| 2025-08-12 | 32.50 | 32.50 | 31.66 | 31.77 | -2.00% | 0.52 | 2.71% |
| 2025-08-11 | 31.68 | 32.48 | 31.10 | 32.42 | +2.01% | 0.79 | 4.14% |
| 2025-08-08 | 31.31 | 31.83 | 30.88 | 31.78 | +1.53% | 0.57 | 3.04% |
| 2025-08-07 | 31.16 | 32.10 | 31.10 | 31.30 | +0.45% | 0.88 | 4.67% |
| 2025-08-06 | 30.28 | 31.30 | 30.10 | 31.16 | +2.91% | 0.81 | 4.44% |
| 2025-08-05 | 30.02 | 30.39 | 29.82 | 30.28 | +1.68% | 0.59 | 3.30% |
| 2025-08-04 | 29.06 | 29.92 | 28.97 | 29.78 | +2.41% | 0.55 | 3.13% |
| 2025-08-01 | 28.64 | 29.18 | 28.48 | 29.08 | +1.64% | 0.46 | 2.67% |
| 2025-07-31 | 28.89 | 29.61 | 28.50 | 28.61 | -1.14% | 0.49 | 2.81% |
| 2025-07-30 | 29.76 | 29.76 | 28.66 | 28.94 | -2.79% | 0.52 | 2.98% |
| 2025-07-29 | 30.03 | 30.28 | 29.39 | 29.77 | -1.10% | 0.69 | 3.90% |
| 2025-07-28 | 28.85 | 30.35 | 28.85 | 30.10 | +4.51% | 1.07 | 6.05% |
| 2025-07-25 | 27.96 | 29.52 | 27.82 | 28.80 | +2.64% | 0.84 | 4.90% |
| 2025-07-24 | 28.24 | 28.55 | 27.84 | 28.06 | -1.02% | 0.67 | 3.97% |
| 2025-07-23 | 28.51 | 28.65 | 27.99 | 28.35 | -0.91% | 0.44 | 2.63% |