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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.90 | 31.31 | 30.58 | 30.81 | +0.13% | 0.50 | 2.73% |
| 2026-02-12 | 31.00 | 31.09 | 30.49 | 30.77 | -0.16% | 0.30 | 1.61% |
| 2026-02-11 | 31.12 | 31.12 | 30.81 | 30.82 | -1.00% | 0.27 | 1.44% |
| 2026-02-10 | 31.03 | 31.25 | 30.83 | 31.13 | +0.32% | 0.35 | 1.87% |
| 2026-02-09 | 30.90 | 31.19 | 30.80 | 31.03 | +0.78% | 0.40 | 2.18% |
| 2026-02-06 | 30.40 | 31.13 | 30.15 | 30.79 | +0.36% | 0.34 | 1.86% |
| 2026-02-05 | 30.57 | 31.25 | 30.50 | 30.68 | -0.65% | 0.36 | 1.93% |
| 2026-02-04 | 30.64 | 30.95 | 30.33 | 30.88 | +0.82% | 0.40 | 2.19% |
| 2026-02-03 | 30.53 | 30.83 | 30.05 | 30.63 | +1.36% | 0.36 | 2.00% |
| 2026-02-02 | 30.76 | 31.14 | 30.15 | 30.22 | -2.36% | 0.70 | 3.84% |
| 2026-01-30 | 30.03 | 31.08 | 30.00 | 30.95 | +2.48% | 0.53 | 2.92% |
| 2026-01-29 | 30.69 | 31.01 | 30.00 | 30.20 | -1.11% | 0.58 | 3.17% |
| 2026-01-28 | 30.85 | 31.13 | 30.51 | 30.54 | -0.97% | 0.59 | 3.24% |
| 2026-01-27 | 31.00 | 31.04 | 29.76 | 30.84 | 0.00% | 0.71 | 3.89% |
| 2026-01-26 | 31.21 | 31.52 | 30.69 | 30.84 | -1.00% | 0.87 | 4.72% |
| 2026-01-23 | 32.05 | 32.05 | 30.84 | 31.15 | -2.41% | 1.00 | 5.38% |
| 2026-01-22 | 31.00 | 32.54 | 30.70 | 31.92 | +3.84% | 1.55 | 8.15% |
| 2026-01-21 | 30.20 | 30.79 | 29.76 | 30.74 | +2.36% | 0.52 | 2.87% |
| 2026-01-20 | 30.07 | 30.32 | 29.83 | 30.03 | -0.13% | 0.53 | 2.96% |
| 2026-01-19 | 29.66 | 30.18 | 29.46 | 30.07 | +1.38% | 0.55 | 3.07% |