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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.44 | 29.74 | 29.21 | 29.66 | +1.19% | 0.59 | 3.32% |
| 2026-01-15 | 28.82 | 29.47 | 28.70 | 29.31 | +1.70% | 0.63 | 3.61% |
| 2026-01-14 | 28.92 | 29.25 | 28.42 | 28.82 | +0.28% | 0.49 | 2.86% |
| 2026-01-13 | 29.06 | 29.31 | 28.70 | 28.74 | -1.07% | 0.43 | 2.47% |
| 2026-01-12 | 29.09 | 29.15 | 28.67 | 29.05 | +0.35% | 0.41 | 2.35% |
| 2026-01-09 | 28.89 | 29.00 | 28.53 | 28.95 | +0.42% | 0.35 | 2.05% |
| 2026-01-08 | 28.45 | 28.98 | 28.37 | 28.83 | +1.09% | 0.44 | 2.59% |
| 2026-01-07 | 28.63 | 28.76 | 28.34 | 28.52 | -0.28% | 0.32 | 1.85% |
| 2026-01-06 | 28.42 | 28.85 | 28.29 | 28.60 | +0.53% | 0.35 | 2.06% |
| 2026-01-05 | 28.24 | 28.61 | 28.11 | 28.45 | +0.74% | 0.42 | 2.48% |
| 2025-12-31 | 28.27 | 28.30 | 27.78 | 28.24 | +0.53% | 0.24 | 1.43% |
| 2025-12-30 | 28.28 | 28.28 | 27.79 | 28.09 | -0.04% | 0.23 | 1.38% |
| 2025-12-29 | 27.97 | 28.15 | 27.64 | 28.10 | +0.64% | 0.21 | 1.24% |
| 2025-12-26 | 28.26 | 28.44 | 27.81 | 27.92 | -1.24% | 0.24 | 1.41% |
| 2025-12-25 | 27.75 | 28.32 | 27.75 | 28.27 | +1.65% | 0.28 | 1.64% |
| 2025-12-24 | 27.49 | 27.88 | 27.12 | 27.81 | +1.46% | 0.20 | 1.19% |
| 2025-12-23 | 27.51 | 27.74 | 27.30 | 27.41 | -0.69% | 0.24 | 1.50% |
| 2025-12-22 | 27.78 | 28.31 | 27.58 | 27.60 | -0.68% | 0.27 | 1.61% |
| 2025-12-19 | 27.61 | 27.98 | 27.56 | 27.79 | +1.50% | 0.14 | 0.86% |
| 2025-12-18 | 27.46 | 27.66 | 26.89 | 27.38 | +0.18% | 0.21 | 1.29% |