盈方微(000670)股票行情 盈方微股票行情 000670股票行情_爱股网
盈方微(000670)股票行情
盈方微(000670)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 8.18 | 8.17 | -0.11 | -1.33% | 8.09 | 8.25 | 269401 | 22000.77 | 3.30% |
| 2025-10-30 | 8.23 | 8.28 | 0.02 | 0.24% | 8.19 | 8.65 | 384409 | 32249.38 | 4.71% |
| 2025-10-29 | 8.24 | 8.26 | -0.03 | -0.36% | 8.21 | 8.45 | 264349 | 21877.32 | 3.24% |
| 2025-10-28 | 8.29 | 8.29 | -0.17 | -2.01% | 8.22 | 8.40 | 287976 | 23936.86 | 3.53% |
| 2025-10-27 | 8.37 | 8.46 | 0.16 | 1.93% | 8.21 | 8.55 | 476451 | 39934.55 | 5.83% |
| 2025-10-24 | 8.13 | 8.30 | 0.24 | 2.98% | 8.11 | 8.35 | 324201 | 26798.56 | 3.97% |
| 2025-10-23 | 8.02 | 8.06 | -0.04 | -0.49% | 7.88 | 8.07 | 193552 | 15409.75 | 2.37% |
| 2025-10-22 | 8.03 | 8.10 | 0.00 | 0.00% | 7.98 | 8.14 | 182818 | 14741.70 | 2.24% |
| 2025-10-21 | 7.97 | 8.10 | 0.13 | 1.63% | 7.91 | 8.15 | 231240 | 18671.98 | 2.83% |
| 2025-10-20 | 7.90 | 7.97 | 0.16 | 2.05% | 7.87 | 8.02 | 216625 | 17215.84 | 2.65% |
| 2025-10-17 | 8.20 | 7.81 | -0.48 | -5.79% | 7.80 | 8.29 | 378459 | 30293.10 | 4.63% |
| 2025-10-16 | 8.37 | 8.29 | -0.11 | -1.31% | 8.26 | 8.46 | 273130 | 22792.50 | 3.34% |
| 2025-10-15 | 8.41 | 8.40 | 0.00 | 0.00% | 8.23 | 8.46 | 238676 | 19887.38 | 2.92% |
| 2025-10-14 | 8.68 | 8.40 | -0.24 | -2.78% | 8.39 | 8.80 | 364504 | 31155.27 | 4.46% |
| 2025-10-13 | 8.25 | 8.64 | -0.08 | -0.92% | 8.18 | 8.77 | 368833 | 31336.92 | 4.52% |
| 2025-10-10 | 9.10 | 8.72 | -0.52 | -5.63% | 8.71 | 9.11 | 588555 | 52182.14 | 7.21% |
| 2025-10-09 | 9.05 | 9.24 | 0.31 | 3.47% | 8.95 | 9.33 | 860064 | 78797.82 | 10.53% |
| 2025-09-30 | 8.79 | 8.93 | 0.22 | 2.53% | 8.72 | 8.99 | 551241 | 49096.83 | 6.75% |
| 2025-09-29 | 8.73 | 8.71 | 0.00 | 0.00% | 8.51 | 8.85 | 446577 | 38738.52 | 5.47% |
| 2025-09-26 | 8.82 | 8.71 | -0.15 | -1.69% | 8.70 | 9.05 | 600417 | 53505.05 | 7.35% |
| 2025-09-25 | 8.77 | 8.86 | 0.09 | 1.03% | 8.63 | 8.97 | 647233 | 56946.65 | 7.93% |
| 2025-09-24 | 8.43 | 8.77 | 0.27 | 3.18% | 8.37 | 8.82 | 530823 | 46066.79 | 6.50% |
| 2025-09-23 | 8.61 | 8.50 | -0.16 | -1.85% | 8.21 | 8.64 | 434237 | 36345.47 | 5.32% |
| 2025-09-22 | 8.51 | 8.66 | 0.15 | 1.76% | 8.46 | 8.68 | 334386 | 28724.89 | 4.09% |
| 2025-09-19 | 8.68 | 8.51 | -0.21 | -2.41% | 8.48 | 8.83 | 430953 | 37181.49 | 5.28% |
| 2025-09-18 | 8.89 | 8.72 | -0.19 | -2.13% | 8.67 | 9.12 | 638480 | 56791.38 | 7.82% |
| 2025-09-17 | 9.05 | 8.91 | -0.11 | -1.22% | 8.88 | 9.15 | 486234 | 43661.16 | 5.95% |
| 2025-09-16 | 8.95 | 9.02 | 0.00 | 0.00% | 8.88 | 9.10 | 505284 | 45338.59 | 6.19% |
| 2025-09-15 | 9.29 | 9.02 | -0.01 | -0.11% | 9.00 | 9.48 | 716670 | 65554.73 | 8.78% |
| 2025-09-12 | 8.79 | 9.03 | 0.19 | 2.15% | 8.72 | 9.18 | 835533 | 75034.23 | 10.23% |
| 2025-09-11 | 8.45 | 8.84 | 0.29 | 3.39% | 8.36 | 8.90 | 724173 | 62908.22 | 8.87% |
| 2025-09-10 | 8.51 | 8.55 | 0.02 | 0.23% | 8.46 | 8.72 | 388594 | 33325.59 | 4.76% |
| 2025-09-09 | 8.53 | 8.53 | -0.08 | -0.93% | 8.37 | 8.70 | 494716 | 42332.06 | 6.06% |
| 2025-09-08 | 8.40 | 8.61 | 0.17 | 2.01% | 8.36 | 8.69 | 589368 | 50413.39 | 7.22% |
| 2025-09-05 | 8.29 | 8.44 | 0.15 | 1.81% | 8.07 | 8.54 | 609844 | 50837.03 | 7.47% |
| 2025-09-04 | 9.01 | 8.29 | -0.71 | -7.89% | 8.10 | 9.08 | 1023353 | 87053.78 | 12.53% |
| 2025-09-03 | 9.50 | 9.00 | -0.67 | -6.93% | 8.99 | 9.57 | 1090276 | 100217.04 | 13.35% |
| 2025-09-02 | 9.52 | 9.67 | 0.07 | 0.73% | 9.41 | 10.35 | 1497209 | 147739.39 | 18.33% |
| 2025-09-01 | 9.28 | 9.60 | 0.43 | 4.69% | 9.05 | 9.86 | 1311437 | 123302.07 | 16.06% |
| 2025-08-29 | 9.50 | 9.17 | -0.62 | -6.33% | 9.05 | 9.56 | 1263783 | 116742.86 | 15.48% |
| 2025-08-28 | 8.90 | 9.79 | 0.68 | 7.46% | 8.90 | 9.98 | 1952300 | 187121.09 | 23.91% |
| 2025-08-27 | 8.96 | 9.11 | 0.15 | 1.67% | 8.77 | 9.46 | 1602395 | 145645.16 | 19.62% |
| 2025-08-26 | 8.82 | 8.96 | 0.01 | 0.11% | 8.73 | 9.20 | 1242621 | 111720.34 | 15.22% |
| 2025-08-25 | 8.93 | 8.95 | -0.07 | -0.78% | 8.83 | 9.19 | 1843684 | 165866.30 | 22.58% |
| 2025-08-22 | 8.39 | 9.02 | 0.54 | 6.37% | 8.36 | 9.33 | 2318446 | 211660.36 | 28.39% |
| 2025-08-21 | 8.28 | 8.48 | 0.13 | 1.56% | 8.25 | 8.75 | 1349334 | 114507.73 | 18.69% |
| 2025-08-20 | 8.13 | 8.35 | 0.14 | 1.71% | 8.01 | 8.46 | 1082849 | 89116.61 | 15.00% |
| 2025-08-19 | 8.19 | 8.21 | -0.03 | -0.36% | 8.13 | 8.33 | 675208 | 55387.13 | 9.35% |
| 2025-08-18 | 8.17 | 8.24 | 0.18 | 2.23% | 8.11 | 8.38 | 968256 | 79943.15 | 13.41% |
| 2025-08-15 | 7.93 | 8.06 | 0.08 | 1.00% | 7.91 | 8.11 | 642271 | 51601.16 | 8.89% |
| 2025-08-14 | 8.15 | 7.98 | -0.20 | -2.44% | 7.91 | 8.31 | 901437 | 72964.16 | 12.48% |
| 2025-08-13 | 8.19 | 8.18 | -0.08 | -0.97% | 8.13 | 8.35 | 959663 | 78627.86 | 13.29% |
| 2025-08-12 | 8.14 | 8.26 | 0.10 | 1.23% | 8.12 | 8.46 | 1419418 | 117303.62 | 19.66% |
| 2025-08-11 | 8.14 | 8.16 | 0.09 | 1.12% | 8.04 | 8.19 | 880339 | 71594.58 | 12.19% |
| 2025-08-08 | 8.27 | 8.07 | -0.37 | -4.38% | 8.07 | 8.34 | 1777561 | 145207.27 | 24.62% |
| 2025-08-07 | 7.68 | 8.44 | 0.77 | 10.04% | 7.67 | 8.44 | 2076603 | 171756.64 | 28.76% |
| 2025-08-06 | 7.53 | 7.67 | 0.15 | 1.99% | 7.46 | 7.77 | 528557 | 40353.80 | 7.32% |
| 2025-08-05 | 7.45 | 7.52 | 0.05 | 0.67% | 7.44 | 7.59 | 320769 | 24124.69 | 4.44% |
| 2025-08-04 | 7.38 | 7.47 | 0.02 | 0.27% | 7.32 | 7.52 | 280700 | 20814.49 | 3.89% |
| 2025-08-01 | 7.40 | 7.45 | 0.00 | 0.00% | 7.38 | 7.53 | 288884 | 21506.69 | 4.00% |
| 2025-07-31 | 7.61 | 7.45 | -0.26 | -3.37% | 7.44 | 7.78 | 639881 | 48311.43 | 8.86% |
| 2025-07-30 | 7.68 | 7.71 | -0.05 | -0.64% | 7.61 | 7.93 | 820126 | 63680.77 | 11.36% |
| 2025-07-29 | 7.54 | 7.76 | 0.17 | 2.24% | 7.48 | 7.98 | 1039436 | 80887.83 | 14.39% |
| 2025-07-28 | 7.62 | 7.59 | -0.04 | -0.52% | 7.55 | 7.70 | 454693 | 34685.12 | 6.30% |
| 2025-07-25 | 7.44 | 7.63 | 0.19 | 2.55% | 7.42 | 7.68 | 557449 | 42035.13 | 7.72% |
| 2025-07-24 | 7.37 | 7.44 | 0.02 | 0.27% | 7.37 | 7.49 | 333572 | 24809.46 | 4.62% |
| 2025-07-23 | 7.63 | 7.42 | -0.26 | -3.39% | 7.41 | 7.64 | 508455 | 38126.88 | 7.04% |
| 2025-07-22 | 7.60 | 7.68 | 0.04 | 0.52% | 7.53 | 7.80 | 654453 | 50228.00 | 9.06% |
| 2025-07-21 | 7.51 | 7.64 | 0.05 | 0.66% | 7.50 | 7.65 | 414000 | 31406.22 | 5.73% |
| 2025-07-18 | 7.59 | 7.59 | -0.04 | -0.52% | 7.47 | 7.65 | 504961 | 38081.39 | 6.99% |
| 2025-07-17 | 7.70 | 7.63 | -0.05 | -0.65% | 7.51 | 7.70 | 548590 | 41634.41 | 7.60% |
| 2025-07-16 | 7.45 | 7.68 | 0.29 | 3.92% | 7.41 | 7.80 | 950454 | 72612.41 | 13.16% |
| 2025-07-15 | 7.49 | 7.39 | -0.10 | -1.34% | 7.31 | 7.57 | 505740 | 37536.77 | 7.00% |
| 2025-07-14 | 7.42 | 7.49 | -0.10 | -1.32% | 7.42 | 7.59 | 521563 | 39057.89 | 7.22% |
| 2025-07-11 | 7.55 | 7.59 | -0.02 | -0.26% | 7.45 | 7.67 | 666599 | 50396.88 | 9.23% |
| 2025-07-10 | 7.66 | 7.61 | -0.07 | -0.91% | 7.54 | 7.82 | 763411 | 58284.50 | 10.57% |
| 2025-07-09 | 7.86 | 7.68 | -0.23 | -2.91% | 7.62 | 7.94 | 1171756 | 90850.38 | 16.23% |
| 2025-07-08 | 8.01 | 7.91 | 0.00 | 0.00% | 7.84 | 8.12 | 1345700 | 106969.44 | 18.64% |
| 2025-07-07 | 7.85 | 7.91 | -0.42 | -5.04% | 7.82 | 8.07 | 1885764 | 149556.11 | 26.11% |
| 2025-07-04 | 7.99 | 8.33 | 0.56 | 7.21% | 7.63 | 8.55 | 3015795 | 244834.92 | 41.76% |
深证大盘股票行情在线 K线走势图
盈方微(000670)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
