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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.31 | 28.32 | 27.15 | 27.18 | -3.72% | 0.47 | 2.84% |
| 2025-11-18 | 28.42 | 28.45 | 28.07 | 28.23 | -0.84% | 0.25 | 1.46% |
| 2025-11-17 | 28.85 | 28.85 | 28.32 | 28.47 | 0.00% | 0.33 | 1.92% |
| 2025-11-14 | 28.30 | 28.92 | 28.22 | 28.47 | +0.28% | 0.44 | 2.60% |
| 2025-11-13 | 28.58 | 28.66 | 28.11 | 28.39 | +0.32% | 0.32 | 1.88% |
| 2025-11-12 | 28.58 | 28.63 | 28.03 | 28.30 | -0.60% | 0.33 | 1.96% |
| 2025-11-11 | 28.53 | 29.24 | 28.40 | 28.47 | +0.32% | 0.55 | 3.22% |
| 2025-11-10 | 28.69 | 28.86 | 28.16 | 28.38 | -1.08% | 0.43 | 2.52% |
| 2025-11-07 | 28.89 | 28.96 | 28.54 | 28.69 | -1.21% | 0.37 | 2.17% |
| 2025-11-06 | 29.01 | 29.24 | 28.84 | 29.04 | +0.03% | 0.29 | 1.66% |
| 2025-11-05 | 28.65 | 29.30 | 28.35 | 29.03 | +0.66% | 0.40 | 2.32% |
| 2025-11-04 | 29.00 | 29.34 | 28.61 | 28.84 | -1.06% | 0.33 | 1.90% |
| 2025-11-03 | 29.60 | 29.73 | 28.80 | 29.15 | -1.25% | 0.51 | 2.94% |
| 2025-10-31 | 29.87 | 29.91 | 29.51 | 29.52 | -0.74% | 0.41 | 2.34% |
| 2025-10-30 | 30.20 | 30.26 | 29.60 | 29.74 | -1.85% | 0.42 | 2.33% |
| 2025-10-29 | 30.35 | 30.70 | 30.00 | 30.30 | -0.92% | 0.44 | 2.42% |
| 2025-10-28 | 30.28 | 30.75 | 30.18 | 30.58 | +0.43% | 0.48 | 2.66% |
| 2025-10-27 | 30.50 | 30.76 | 30.08 | 30.45 | +0.66% | 0.69 | 3.81% |
| 2025-10-24 | 29.09 | 30.46 | 29.07 | 30.25 | +4.06% | 0.85 | 4.76% |
| 2025-10-23 | 28.50 | 29.12 | 28.16 | 29.07 | +1.64% | 0.77 | 4.54% |