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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.00 | 29.13 | 28.05 | 28.60 | -1.41% | 0.49 | 2.88% |
| 2025-10-21 | 28.22 | 29.05 | 27.90 | 29.01 | +3.46% | 0.78 | 4.55% |
| 2025-10-20 | 28.24 | 28.85 | 27.67 | 28.04 | +1.74% | 0.98 | 5.83% |
| 2025-10-17 | 29.48 | 29.56 | 27.56 | 27.56 | -6.51% | 0.84 | 4.99% |
| 2025-10-16 | 30.19 | 30.73 | 29.00 | 29.48 | -5.18% | 1.43 | 8.00% |
| 2025-10-15 | 30.29 | 31.30 | 29.53 | 31.09 | +2.57% | 1.15 | 6.36% |
| 2025-10-14 | 30.00 | 30.95 | 29.93 | 30.31 | +1.27% | 0.80 | 4.43% |
| 2025-10-13 | 28.46 | 29.93 | 27.76 | 29.93 | +0.54% | 0.68 | 3.88% |
| 2025-10-10 | 29.95 | 30.35 | 29.51 | 29.77 | -0.67% | 0.52 | 2.92% |
| 2025-10-09 | 29.83 | 30.23 | 29.26 | 29.97 | +2.43% | 0.57 | 3.17% |
| 2025-09-30 | 28.74 | 29.50 | 28.74 | 29.26 | +1.95% | 0.38 | 2.18% |
| 2025-09-29 | 28.88 | 29.69 | 28.55 | 28.70 | -1.37% | 0.48 | 2.79% |
| 2025-09-26 | 29.27 | 29.38 | 28.50 | 29.10 | +0.69% | 0.49 | 2.85% |
| 2025-09-25 | 29.39 | 29.68 | 28.80 | 28.90 | -1.47% | 0.47 | 2.73% |
| 2025-09-24 | 28.34 | 29.44 | 28.34 | 29.33 | +2.48% | 0.48 | 2.78% |
| 2025-09-23 | 29.20 | 29.42 | 27.75 | 28.62 | -1.89% | 0.63 | 3.71% |
| 2025-09-22 | 29.21 | 29.46 | 28.81 | 29.17 | +0.38% | 0.38 | 2.18% |
| 2025-09-19 | 29.42 | 29.50 | 28.81 | 29.06 | -1.02% | 0.64 | 3.66% |
| 2025-09-18 | 30.39 | 30.44 | 29.01 | 29.36 | -3.39% | 0.60 | 3.39% |
| 2025-09-17 | 29.95 | 30.57 | 29.63 | 30.39 | +1.47% | 0.57 | 3.15% |