景旺电子 (603228) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	71.50	70.17	0.00	0.00%	69.70	72.17	439171	310947	4.50%
2026-04-30	73.54	70.17	-2.68	-3.68%	69.75	73.78	352674	249611	3.61%
2026-04-29	72.58	72.85	-0.47	-0.64%	70.61	74.35	387275	281673	3.97%
2026-04-28	75.34	73.32	-2.03	-2.69%	71.99	75.99	537366	394283	5.51%
2026-04-27	71.37	75.35	6.85	10.00%	70.90	75.35	434254	321181	4.45%
2026-04-24	71.12	68.50	-1.50	-2.14%	68.44	72.87	633324	447022	6.49%
2026-04-23	67.90	70.00	1.05	1.52%	66.93	71.43	816714	565801	8.37%
2026-04-22	64.78	68.95	3.78	5.80%	64.40	69.28	564689	382473	5.79%
2026-04-21	64.06	65.17	0.45	0.70%	63.60	65.38	267552	172889	2.74%
2026-04-20	65.40	64.72	-1.48	-2.24%	64.50	66.52	404913	264358	4.15%
2026-04-17	63.16	66.20	2.85	4.50%	62.98	67.50	507564	330731	5.20%
2026-04-16	60.50	63.35	2.94	4.87%	60.15	63.99	369331	230110	3.79%
2026-04-15	62.95	60.41	-2.19	-3.50%	60.15	62.98	288715	177507	2.96%
2026-04-14	61.58	62.60	1.72	2.83%	60.60	63.80	369998	231111	3.79%
2026-04-13	58.50	60.88	1.45	2.44%	58.40	61.47	258542	156737	2.65%
2026-04-10	59.80	59.43	0.35	0.59%	58.59	60.45	223509	133363	2.29%
2026-04-09	57.90	59.08	0.22	0.37%	57.50	59.69	222068	131169	2.28%
2026-04-08	56.00	58.86	4.27	7.82%	55.98	58.90	313941	180973	3.22%
2026-04-07	54.25	54.59	0.70	1.30%	53.99	55.42	146324	79980	1.50%
2026-04-03	54.68	53.89	-0.28	-0.52%	53.68	54.98	135073	73241	1.38%
2026-04-02	55.88	54.17	-2.56	-4.51%	53.90	56.57	185565	101990	1.90%
2026-04-01	58.30	56.73	0.35	0.62%	56.14	58.35	193317	109980	1.98%
2026-03-31	56.43	56.38	1.18	2.14%	54.85	58.60	272713	155723	2.79%
2026-03-30	54.56	55.20	-1.39	-2.46%	54.05	55.69	175366	96269	1.80%
2026-03-27	55.95	56.59	-0.79	-1.38%	55.30	57.55	165045	93057	1.69%
2026-03-26	57.77	57.38	-0.97	-1.66%	57.11	58.56	133238	76759	1.37%
2026-03-25	57.00	58.35	1.81	3.20%	56.75	59.80	224601	131298	2.30%
2026-03-24	57.20	56.54	0.55	0.98%	55.15	57.38	171039	95815	1.75%
2026-03-23	56.37	55.99	-1.96	-3.38%	55.77	59.35	213941	121656	2.19%
2026-03-20	60.00	57.95	-1.74	-2.92%	57.90	60.78	217654	129031	2.23%
2026-03-19	60.50	59.69	-2.38	-3.83%	59.25	61.02	220961	132769	2.26%
2026-03-18	61.46	62.07	1.01	1.65%	60.50	62.68	196719	121029	2.02%
2026-03-17	65.36	61.06	-2.39	-3.77%	61.00	66.28	290433	183800	2.98%
2026-03-16	61.90	63.45	1.31	2.11%	60.00	63.68	231553	143300	2.37%
2026-03-13	62.89	62.14	-1.52	-2.39%	61.42	63.88	268062	167097	2.75%
2026-03-12	62.90	63.66	1.21	1.94%	62.55	65.84	366881	235621	3.76%
2026-03-11	62.05	62.45	0.52	0.84%	61.09	63.80	238409	148294	2.44%
2026-03-10	60.00	61.93	3.48	5.95%	59.78	62.15	268581	164134	2.75%
2026-03-09	60.60	58.45	-3.82	-6.13%	56.41	60.77	365767	211121	3.75%
2026-03-06	62.00	62.27	-0.19	-0.30%	61.00	63.60	175275	109249	1.80%
2026-03-05	65.00	62.46	-1.14	-1.79%	61.97	65.25	264927	168216	2.72%
2026-03-04	61.80	63.60	0.07	0.11%	61.80	65.80	189483	121549	1.94%
2026-03-03	68.05	63.53	-3.69	-5.49%	63.52	68.30	296108	193094	3.03%
2026-03-02	64.24	67.22	0.72	1.08%	64.23	68.72	309349	208266	3.17%
2026-02-27	66.90	66.50	-2.72	-3.93%	66.10	67.32	295072	196276	3.02%
2026-02-26	67.06	69.22	2.51	3.76%	65.37	70.77	561434	386010	5.75%
2026-02-25	64.29	66.71	3.11	4.89%	63.93	67.20	444196	292361	4.55%
2026-02-24	61.80	63.60	2.50	4.09%	61.77	64.37	301880	191759	3.09%
2026-02-13	61.72	61.10	-1.20	-1.93%	61.09	62.64	183198	112942	1.88%
2026-02-12	61.92	62.30	0.35	0.56%	61.24	62.88	169382	105158	1.74%
2026-02-11	61.80	61.95	-0.09	-0.15%	61.72	63.20	142021	88587	1.46%
2026-02-10	62.63	62.04	-0.60	-0.96%	62.00	63.16	183615	114884	1.88%
2026-02-09	62.95	62.64	1.16	1.89%	61.99	63.35	188108	117939	1.93%
2026-02-06	60.57	61.48	0.48	0.79%	59.68	63.36	231750	143111	2.38%
2026-02-05	61.02	61.00	-0.74	-1.20%	60.09	62.12	169641	103408	1.74%
2026-02-04	62.26	61.74	-1.33	-2.11%	61.01	62.99	174244	107265	1.79%
2026-02-03	62.88	63.07	1.17	1.89%	61.05	63.46	253271	158336	2.60%
2026-02-02	64.15	61.90	-2.21	-3.45%	61.80	65.60	245705	155726	2.52%
2026-01-30	63.00	64.11	0.41	0.64%	62.00	64.63	228515	145312	2.34%
2026-01-29	65.40	63.70	-1.61	-2.47%	63.63	65.76	229593	148284	2.35%
2026-01-28	66.01	65.31	-0.51	-0.77%	65.25	67.06	288826	190593	2.96%
2026-01-27	65.62	65.82	0.22	0.34%	63.60	66.29	281799	183839	2.89%