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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 7.07 | 7.77 | 0.71 | 10.06% | 7.07 | 7.77 | 607837 | 46874.46 | 8.42% |
| 2025-07-02 | 7.27 | 7.06 | -0.36 | -4.85% | 7.03 | 7.30 | 837522 | 59733.45 | 11.60% |
| 2025-07-01 | 7.21 | 7.42 | 0.23 | 3.20% | 7.21 | 7.90 | 1262631 | 94883.17 | 17.49% |
| 2025-06-30 | 7.16 | 7.19 | 0.13 | 1.84% | 7.11 | 7.38 | 654501 | 47248.56 | 9.06% |
| 2025-06-27 | 7.08 | 7.06 | 0.09 | 1.29% | 7.02 | 7.29 | 567524 | 40298.88 | 7.86% |
| 2025-06-26 | 7.01 | 6.97 | -0.12 | -1.69% | 6.90 | 7.15 | 685040 | 48028.71 | 9.49% |
| 2025-06-25 | 6.76 | 7.09 | 0.33 | 4.88% | 6.72 | 7.44 | 962793 | 68186.56 | 13.33% |
| 2025-06-24 | 6.68 | 6.76 | 0.10 | 1.50% | 6.65 | 6.82 | 283253 | 19110.96 | 3.92% |
| 2025-06-23 | 6.41 | 6.66 | 0.16 | 2.46% | 6.37 | 6.72 | 263304 | 17442.69 | 3.65% |
| 2025-06-20 | 6.56 | 6.50 | -0.10 | -1.52% | 6.41 | 6.67 | 199649 | 13060.45 | 2.76% |
| 2025-06-19 | 6.67 | 6.60 | -0.13 | -1.93% | 6.59 | 6.78 | 225824 | 15085.14 | 3.13% |
| 2025-06-18 | 6.65 | 6.73 | 0.02 | 0.30% | 6.56 | 6.80 | 259678 | 17344.61 | 3.60% |
| 2025-06-17 | 6.59 | 6.71 | 0.12 | 1.82% | 6.58 | 6.78 | 264898 | 17703.76 | 3.67% |
| 2025-06-16 | 6.50 | 6.59 | 0.03 | 0.46% | 6.46 | 6.62 | 155083 | 10189.08 | 2.15% |
| 2025-06-13 | 6.76 | 6.56 | -0.22 | -3.24% | 6.55 | 6.76 | 311731 | 20645.91 | 4.32% |
| 2025-06-12 | 6.79 | 6.78 | -0.07 | -1.02% | 6.75 | 6.88 | 205506 | 13977.71 | 2.85% |
| 2025-06-11 | 6.79 | 6.85 | 0.07 | 1.03% | 6.76 | 6.96 | 270865 | 18552.48 | 3.75% |
| 2025-06-10 | 6.96 | 6.78 | -0.18 | -2.59% | 6.68 | 6.98 | 357967 | 24400.64 | 4.96% |
| 2025-06-09 | 6.91 | 6.96 | 0.00 | 0.00% | 6.89 | 7.00 | 346540 | 24091.10 | 4.80% |
| 2025-06-06 | 6.84 | 6.96 | 0.12 | 1.75% | 6.70 | 7.24 | 647316 | 45287.16 | 8.96% |
| 2025-06-05 | 6.72 | 6.84 | 0.11 | 1.63% | 6.62 | 6.89 | 402942 | 27248.10 | 5.58% |
| 2025-06-04 | 6.70 | 6.73 | 0.05 | 0.75% | 6.65 | 6.75 | 222425 | 14931.68 | 3.08% |
| 2025-06-03 | 6.65 | 6.68 | -0.02 | -0.30% | 6.58 | 6.75 | 292800 | 19528.30 | 4.05% |
| 2025-05-30 | 7.00 | 6.70 | -0.38 | -5.37% | 6.69 | 7.02 | 506304 | 34320.66 | 7.01% |
| 2025-05-29 | 6.90 | 7.08 | 0.06 | 0.85% | 6.83 | 7.15 | 523606 | 36747.29 | 7.25% |
| 2025-05-28 | 7.20 | 7.02 | -0.38 | -5.14% | 6.90 | 7.27 | 741349 | 52123.36 | 10.27% |
| 2025-05-27 | 7.20 | 7.40 | 0.09 | 1.23% | 7.19 | 7.50 | 708999 | 52258.24 | 9.82% |
深证大盘股票行情在线 K线走势图
