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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.01 | 27.46 | 26.68 | 27.33 | +0.63% | 0.19 | 1.16% |
| 2025-12-16 | 27.77 | 27.77 | 27.16 | 27.16 | -2.02% | 0.20 | 1.22% |
| 2025-12-15 | 28.08 | 28.17 | 27.54 | 27.72 | -0.11% | 0.28 | 1.69% |
| 2025-12-12 | 27.87 | 28.49 | 27.75 | 27.75 | -0.36% | 0.21 | 1.23% |
| 2025-12-11 | 28.25 | 28.52 | 27.85 | 27.85 | -1.42% | 0.24 | 1.44% |
| 2025-12-10 | 28.43 | 28.82 | 28.10 | 28.25 | -0.88% | 0.22 | 1.30% |
| 2025-12-09 | 28.51 | 28.88 | 28.50 | 28.50 | -0.59% | 0.18 | 1.08% |
| 2025-12-08 | 28.69 | 28.85 | 28.44 | 28.67 | +0.42% | 0.31 | 1.82% |
| 2025-12-05 | 28.11 | 28.65 | 27.91 | 28.55 | +1.64% | 0.31 | 1.86% |
| 2025-12-04 | 28.65 | 28.65 | 28.04 | 28.09 | -1.65% | 0.30 | 1.75% |
| 2025-12-03 | 28.57 | 29.28 | 28.14 | 28.56 | -0.07% | 0.44 | 2.57% |
| 2025-12-02 | 28.30 | 28.66 | 28.03 | 28.58 | +1.06% | 0.44 | 2.60% |
| 2025-12-01 | 27.54 | 28.74 | 27.54 | 28.28 | +2.69% | 0.58 | 3.47% |
| 2025-11-28 | 27.18 | 27.56 | 27.01 | 27.54 | +1.36% | 0.27 | 1.64% |
| 2025-11-27 | 26.94 | 27.43 | 26.80 | 27.17 | +1.34% | 0.19 | 1.18% |
| 2025-11-26 | 26.98 | 27.30 | 26.72 | 26.81 | -0.63% | 0.24 | 1.51% |
| 2025-11-25 | 26.96 | 27.49 | 26.96 | 26.98 | +0.67% | 0.22 | 1.39% |
| 2025-11-24 | 26.25 | 27.17 | 26.00 | 26.80 | +3.16% | 0.39 | 2.45% |
| 2025-11-21 | 26.71 | 27.21 | 25.80 | 25.98 | -4.17% | 0.37 | 2.38% |
| 2025-11-20 | 27.46 | 27.68 | 26.99 | 27.11 | -0.26% | 0.35 | 2.16% |