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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.91 | 29.19 | 28.38 | 28.61 | -1.21% | 0.55 | 3.18% |
| 2025-07-21 | 28.68 | 28.99 | 28.33 | 28.96 | +0.38% | 0.54 | 3.17% |
| 2025-07-18 | 29.39 | 29.44 | 28.77 | 28.85 | -1.54% | 0.61 | 3.52% |
| 2025-07-17 | 29.19 | 29.44 | 28.88 | 29.30 | +0.34% | 0.53 | 3.03% |
| 2025-07-16 | 29.12 | 29.53 | 28.75 | 29.20 | +0.03% | 0.71 | 4.10% |
| 2025-07-15 | 29.24 | 30.16 | 28.68 | 29.19 | -0.17% | 1.16 | 6.65% |
| 2025-07-14 | 29.47 | 29.62 | 29.00 | 29.24 | -0.41% | 0.50 | 2.85% |
| 2025-07-11 | 29.41 | 29.72 | 29.10 | 29.36 | +0.17% | 0.61 | 3.51% |
| 2025-07-10 | 29.88 | 30.02 | 29.08 | 29.31 | -1.87% | 0.69 | 3.95% |
| 2025-07-09 | 30.45 | 30.45 | 29.68 | 29.87 | -2.23% | 0.82 | 4.61% |
| 2025-07-08 | 29.85 | 30.56 | 29.53 | 30.55 | +2.35% | 0.83 | 4.59% |
| 2025-07-07 | 29.64 | 30.49 | 29.33 | 29.85 | +0.71% | 0.67 | 3.75% |
| 2025-07-04 | 29.94 | 30.20 | 29.42 | 29.64 | -1.46% | 0.78 | 4.38% |
| 2025-07-03 | 29.86 | 30.19 | 29.40 | 30.08 | +0.03% | 0.94 | 5.32% |
| 2025-07-02 | 29.10 | 30.66 | 28.67 | 30.07 | +3.37% | 1.51 | 8.60% |
| 2025-07-01 | 29.73 | 29.86 | 28.99 | 29.09 | -2.22% | 1.17 | 6.71% |
| 2025-06-30 | 29.84 | 30.99 | 29.30 | 29.75 | -1.36% | 1.90 | 10.61% |
| 2025-06-27 | 29.09 | 30.87 | 28.52 | 30.16 | +3.96% | 1.93 | 10.91% |
| 2025-06-26 | 28.16 | 30.49 | 27.71 | 29.01 | +3.13% | 1.97 | 11.30% |
| 2025-06-25 | 27.91 | 28.32 | 27.52 | 28.13 | +0.61% | 0.99 | 5.92% |