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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.49 | 28.58 | 28.11 | 28.45 | +0.39% | 0.29 | 1.73% |
| 2026-04-20 | 28.09 | 28.44 | 27.91 | 28.34 | +1.11% | 0.30 | 1.80% |
| 2026-04-17 | 28.19 | 28.20 | 27.79 | 28.03 | -0.60% | 0.28 | 1.68% |
| 2026-04-16 | 27.87 | 28.21 | 27.65 | 28.20 | +1.37% | 0.33 | 2.01% |
| 2026-04-15 | 28.24 | 28.45 | 27.71 | 27.82 | -1.49% | 0.28 | 1.70% |
| 2026-04-14 | 28.43 | 28.50 | 27.92 | 28.24 | +0.39% | 0.31 | 1.86% |
| 2026-04-13 | 28.17 | 28.50 | 27.68 | 28.13 | -0.50% | 0.34 | 2.07% |
| 2026-04-10 | 28.55 | 28.74 | 28.02 | 28.27 | +1.11% | 0.39 | 2.32% |
| 2026-04-09 | 28.16 | 28.28 | 27.66 | 27.96 | -1.13% | 0.27 | 1.67% |
| 2026-04-08 | 27.34 | 28.47 | 27.26 | 28.28 | +5.48% | 0.45 | 2.76% |
| 2026-04-07 | 26.13 | 27.10 | 25.84 | 26.81 | +3.16% | 0.32 | 2.04% |
| 2026-04-03 | 26.89 | 26.97 | 25.80 | 25.99 | -3.02% | 0.26 | 1.72% |
| 2026-04-02 | 27.39 | 27.39 | 26.42 | 26.80 | -2.19% | 0.27 | 1.69% |
| 2026-04-01 | 27.37 | 27.58 | 27.04 | 27.40 | +2.05% | 0.31 | 1.94% |
| 2026-03-31 | 27.15 | 27.53 | 26.81 | 26.85 | -1.10% | 0.34 | 2.14% |
| 2026-03-30 | 26.67 | 27.20 | 26.40 | 27.15 | +0.82% | 0.36 | 2.31% |
| 2026-03-27 | 26.77 | 27.20 | 26.42 | 26.93 | +0.41% | 0.42 | 2.66% |
| 2026-03-26 | 27.33 | 27.66 | 26.61 | 26.82 | -1.94% | 0.33 | 2.08% |
| 2026-03-25 | 26.98 | 27.58 | 26.88 | 27.35 | +1.37% | 0.37 | 2.30% |
| 2026-03-24 | 26.44 | 26.98 | 25.85 | 26.98 | +3.69% | 0.50 | 3.17% |