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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.18 | 29.95 | 29.18 | 29.95 | +2.29% | 0.50 | 2.83% |
| 2025-09-15 | 29.93 | 29.93 | 29.22 | 29.28 | -1.91% | 0.50 | 2.82% |
| 2025-09-12 | 29.67 | 30.07 | 29.38 | 29.85 | +0.61% | 0.54 | 3.03% |
| 2025-09-11 | 29.01 | 29.76 | 28.48 | 29.67 | +2.28% | 0.46 | 2.65% |
| 2025-09-10 | 29.26 | 29.50 | 28.87 | 29.01 | -0.92% | 0.42 | 2.39% |
| 2025-09-09 | 30.37 | 30.37 | 29.08 | 29.28 | -3.56% | 0.63 | 3.58% |
| 2025-09-08 | 29.40 | 30.59 | 29.30 | 30.36 | +3.76% | 0.88 | 4.87% |
| 2025-09-05 | 28.94 | 29.31 | 28.44 | 29.26 | +2.56% | 0.64 | 3.73% |
| 2025-09-04 | 29.06 | 29.45 | 28.10 | 28.53 | -1.82% | 0.71 | 4.13% |
| 2025-09-03 | 29.87 | 30.01 | 28.87 | 29.06 | -2.52% | 0.71 | 4.06% |
| 2025-09-02 | 30.88 | 30.88 | 28.76 | 29.81 | -3.46% | 1.03 | 5.83% |
| 2025-09-01 | 31.13 | 31.98 | 30.73 | 30.88 | -1.37% | 0.82 | 4.42% |
| 2025-08-29 | 31.72 | 32.39 | 31.05 | 31.31 | -1.29% | 0.85 | 4.54% |
| 2025-08-28 | 31.09 | 33.24 | 30.50 | 31.72 | +1.02% | 1.57 | 8.28% |
| 2025-08-27 | 32.00 | 33.30 | 31.32 | 31.40 | +0.10% | 2.08 | 10.78% |
| 2025-08-26 | 30.73 | 31.67 | 30.29 | 31.37 | +2.55% | 0.92 | 4.97% |
| 2025-08-25 | 30.65 | 31.12 | 30.31 | 30.59 | -0.36% | 0.71 | 3.89% |
| 2025-08-22 | 31.18 | 31.19 | 30.51 | 30.70 | -1.00% | 0.70 | 3.82% |
| 2025-08-21 | 31.54 | 31.76 | 30.84 | 31.01 | -1.96% | 0.60 | 3.24% |
| 2025-08-20 | 31.33 | 32.01 | 30.98 | 31.63 | +1.05% | 0.70 | 3.74% |