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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.87 | 27.95 | 25.61 | 26.02 | -6.81% | 0.78 | 4.93% |
| 2026-03-20 | 29.47 | 29.60 | 27.84 | 27.92 | -4.32% | 0.50 | 2.93% |
| 2026-03-19 | 30.10 | 30.22 | 29.05 | 29.18 | -3.73% | 0.39 | 2.24% |
| 2026-03-18 | 29.58 | 30.45 | 29.30 | 30.31 | +3.45% | 0.45 | 2.55% |
| 2026-03-17 | 30.48 | 30.61 | 29.30 | 29.30 | -3.56% | 0.40 | 2.22% |
| 2026-03-16 | 30.83 | 30.95 | 30.01 | 30.38 | -1.20% | 0.36 | 2.00% |
| 2026-03-13 | 31.46 | 31.68 | 30.71 | 30.75 | -2.44% | 0.47 | 2.52% |
| 2026-03-12 | 32.50 | 32.97 | 31.41 | 31.52 | -3.73% | 0.66 | 3.45% |
| 2026-03-11 | 32.17 | 33.26 | 31.60 | 32.74 | +1.77% | 1.03 | 5.32% |
| 2026-03-10 | 31.59 | 32.25 | 31.47 | 32.17 | +2.75% | 0.55 | 2.90% |
| 2026-03-09 | 30.78 | 31.49 | 30.22 | 31.31 | +1.03% | 0.60 | 3.26% |
| 2026-03-06 | 29.71 | 31.18 | 29.70 | 30.99 | +4.27% | 0.63 | 3.48% |
| 2026-03-05 | 29.48 | 30.06 | 29.40 | 29.72 | +2.55% | 0.40 | 2.24% |
| 2026-03-04 | 29.09 | 29.28 | 28.58 | 28.98 | -0.14% | 0.41 | 2.35% |
| 2026-03-03 | 30.35 | 30.64 | 29.00 | 29.02 | -3.91% | 0.49 | 2.74% |
| 2026-03-02 | 31.78 | 31.80 | 30.15 | 30.20 | -5.06% | 0.71 | 3.87% |
| 2026-02-27 | 31.80 | 31.83 | 31.18 | 31.81 | +0.03% | 0.44 | 2.37% |
| 2026-02-26 | 30.75 | 31.84 | 30.64 | 31.80 | +3.58% | 0.61 | 3.25% |
| 2026-02-25 | 31.28 | 31.28 | 30.63 | 30.70 | -1.48% | 0.42 | 2.29% |
| 2026-02-24 | 31.10 | 31.20 | 30.61 | 31.16 | +1.14% | 0.46 | 2.48% |