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 |
|---|
| 2026-02-03 | 8.55 | 8.60 | 0.19 | 2.26% | 8.43 | 8.61 | 504619 | 43014.04 | 6.14% |
| 2026-02-02 | 8.37 | 8.41 | -0.02 | -0.24% | 8.31 | 8.55 | 455019 | 38366.15 | 5.54% |
| 2026-01-30 | 8.60 | 8.43 | -0.25 | -2.88% | 8.37 | 8.68 | 637254 | 54010.08 | 7.76% |
| 2026-01-29 | 8.91 | 8.68 | -0.40 | -4.41% | 8.66 | 9.06 | 1018939 | 89727.03 | 12.40% |
| 2026-01-28 | 8.96 | 9.08 | -0.04 | -0.44% | 8.96 | 9.40 | 1004520 | 92061.06 | 12.23% |
| 2026-01-27 | 9.35 | 9.12 | -0.79 | -7.97% | 8.92 | 9.41 | 1580032 | 143607.75 | 19.24% |
| 2026-01-26 | 9.45 | 9.91 | 0.22 | 2.27% | 9.24 | 10.29 | 2018201 | 197313.39 | 24.57% |
| 2026-01-23 | 11.22 | 9.69 | -0.60 | -5.83% | 9.66 | 11.23 | 2822330 | 287439.38 | 34.36% |
| 2026-01-22 | 10.29 | 10.29 | 0.94 | 10.05% | 10.29 | 10.29 | 154036 | 15850.31 | 1.88% |
| 2026-01-21 | 9.35 | 9.35 | 0.85 | 10.00% | 9.35 | 9.35 | 44690 | 4178.52 | 0.54% |
| 2026-01-20 | 8.50 | 8.50 | 0.77 | 9.96% | 8.50 | 8.50 | 45717 | 3885.94 | 0.56% |
| 2026-01-05 | 7.56 | 7.73 | 0.35 | 4.74% | 7.47 | 7.75 | 394442 | 30147.98 | 4.80% |
| 2025-12-31 | 7.45 | 7.38 | 0.02 | 0.27% | 7.31 | 7.46 | 101978 | 7519.72 | 1.24% |
| 2025-12-30 | 7.40 | 7.36 | -0.06 | -0.81% | 7.36 | 7.47 | 107857 | 7988.67 | 1.31% |
| 2025-12-29 | 7.49 | 7.42 | -0.07 | -0.93% | 7.41 | 7.57 | 132545 | 9901.09 | 1.61% |
| 2025-12-26 | 7.55 | 7.49 | -0.07 | -0.93% | 7.46 | 7.59 | 148043 | 11142.27 | 1.80% |
| 2025-12-25 | 7.44 | 7.56 | 0.15 | 2.02% | 7.40 | 7.58 | 214184 | 16038.82 | 2.61% |
| 2025-12-24 | 7.25 | 7.41 | 0.15 | 2.07% | 7.24 | 7.46 | 170983 | 12647.51 | 2.08% |
| 2025-12-23 | 7.37 | 7.26 | -0.14 | -1.89% | 7.23 | 7.41 | 121976 | 8922.09 | 1.48% |
| 2025-12-22 | 7.32 | 7.40 | 0.08 | 1.09% | 7.32 | 7.46 | 134872 | 10006.97 | 1.64% |
| 2025-12-19 | 7.36 | 7.32 | 0.01 | 0.14% | 7.27 | 7.38 | 111746 | 8178.44 | 1.36% |
| 2025-12-18 | 7.20 | 7.31 | 0.04 | 0.55% | 7.20 | 7.42 | 149012 | 10955.05 | 1.81% |
| 2025-12-17 | 7.21 | 7.27 | 0.08 | 1.11% | 7.08 | 7.30 | 158330 | 11388.90 | 1.93% |
| 2025-12-16 | 7.32 | 7.19 | -0.12 | -1.64% | 7.17 | 7.33 | 149821 | 10818.74 | 1.82% |
| 2025-12-15 | 7.43 | 7.31 | -0.20 | -2.66% | 7.31 | 7.51 | 157111 | 11607.56 | 1.91% |
| 2025-12-12 | 7.40 | 7.51 | 0.11 | 1.49% | 7.35 | 7.57 | 123611 | 9248.54 | 1.50% |
| 2025-12-11 | 7.60 | 7.40 | -0.20 | -2.63% | 7.40 | 7.63 | 118498 | 8878.04 | 1.44% |
| 2025-12-10 | 7.58 | 7.60 | -0.03 | -0.39% | 7.52 | 7.63 | 108910 | 8241.59 | 1.33% |
| 2025-12-09 | 7.76 | 7.63 | -0.07 | -0.91% | 7.61 | 7.76 | 115904 | 8887.97 | 1.42% |
| 2025-12-08 | 7.61 | 7.70 | 0.10 | 1.32% | 7.61 | 7.75 | 158090 | 12157.83 | 1.94% |
| 2025-12-05 | 7.53 | 7.60 | 0.04 | 0.53% | 7.43 | 7.60 | 124011 | 9331.72 | 1.52% |
| 2025-12-04 | 7.50 | 7.56 | 0.05 | 0.67% | 7.38 | 7.62 | 129746 | 9731.93 | 1.59% |
| 2025-12-03 | 7.66 | 7.51 | -0.18 | -2.34% | 7.49 | 7.70 | 138828 | 10486.29 | 1.70% |
| 2025-12-02 | 7.76 | 7.69 | -0.11 | -1.41% | 7.65 | 7.82 | 139120 | 10733.79 | 1.70% |
| 2025-12-01 | 7.62 | 7.80 | 0.20 | 2.63% | 7.56 | 7.83 | 237277 | 18331.45 | 2.91% |
| 2025-11-28 | 7.55 | 7.60 | 0.04 | 0.53% | 7.53 | 7.63 | 101111 | 7671.73 | 1.24% |
| 2025-11-27 | 7.60 | 7.56 | -0.09 | -1.18% | 7.55 | 7.74 | 175621 | 13414.35 | 2.15% |
| 2025-11-26 | 7.50 | 7.65 | 0.14 | 1.86% | 7.46 | 7.79 | 216477 | 16470.87 | 2.65% |
| 2025-11-25 | 7.47 | 7.51 | 0.07 | 0.94% | 7.47 | 7.59 | 137202 | 10335.00 | 1.68% |
| 2025-11-24 | 7.38 | 7.44 | 0.08 | 1.09% | 7.28 | 7.46 | 143470 | 10586.94 | 1.76% |
| 2025-11-21 | 7.65 | 7.36 | -0.45 | -5.76% | 7.32 | 7.76 | 251133 | 18807.39 | 3.08% |
| 2025-11-20 | 7.96 | 7.81 | -0.11 | -1.39% | 7.81 | 8.00 | 138768 | 10906.67 | 1.70% |
| 2025-11-19 | 8.01 | 7.92 | -0.15 | -1.86% | 7.91 | 8.04 | 165949 | 13206.37 | 2.03% |
| 2025-11-18 | 8.01 | 8.07 | 0.01 | 0.12% | 7.98 | 8.15 | 212207 | 17075.04 | 2.60% |
| 2025-11-17 | 8.03 | 8.06 | 0.01 | 0.12% | 8.00 | 8.08 | 168470 | 13553.28 | 2.06% |
| 2025-11-14 | 8.19 | 8.05 | -0.22 | -2.66% | 8.04 | 8.19 | 293796 | 23798.55 | 3.60% |
| 2025-11-13 | 8.37 | 8.27 | -0.10 | -1.19% | 8.21 | 8.38 | 379452 | 31371.85 | 4.65% |
| 2025-11-12 | 8.12 | 8.37 | 0.24 | 2.95% | 7.97 | 8.46 | 667530 | 55329.15 | 8.17% |
| 2025-11-11 | 8.23 | 8.13 | -0.11 | -1.33% | 8.12 | 8.31 | 263088 | 21593.31 | 3.22% |
| 2025-11-10 | 8.01 | 8.24 | 0.23 | 2.87% | 8.01 | 8.27 | 379679 | 31091.87 | 4.65% |
| 2025-11-07 | 8.10 | 8.01 | -0.13 | -1.60% | 7.98 | 8.10 | 217173 | 17398.50 | 2.66% |
| 2025-11-06 | 8.04 | 8.14 | 0.15 | 1.88% | 7.96 | 8.24 | 312713 | 25325.76 | 3.83% |
| 2025-11-05 | 7.95 | 7.99 | -0.23 | -2.80% | 7.91 | 8.06 | 321492 | 25717.29 | 3.94% |
| 2025-11-04 | 8.29 | 8.22 | -0.12 | -1.44% | 8.16 | 8.37 | 207461 | 17073.68 | 2.54% |
| 2025-11-03 | 8.16 | 8.34 | 0.17 | 2.08% | 8.02 | 8.36 | 398937 | 32683.68 | 4.89% |
| 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% |
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
