景旺电子（603228）历史行情

以下为景旺电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	86.700	88.380	90.050	85.000	1.480	1.703%	2,169.13万	19.14亿	2.209%
2026-10-19	90.620	86.900	90.800	83.130	-3.600	-3.978%	30.12万	0.00亿	0.000%
2026-10-16	92.500	90.500	93.600	88.800	0.290	0.321%	28.26万	0.00亿	0.000%
2026-10-15	91.810	90.210	99.090	90.130	-4.450	-4.701%	43.24万	0.00亿	0.000%
2026-10-14	96.880	94.660	98.980	94.460	-3.850	-3.908%	31.67万	0.00亿	0.000%
2026-10-13	87.220	98.510	100.600	87.220	2.420	2.518%	43.11万	0.00亿	0.000%
2026-10-12	98.500	96.090	103.020	94.300	-0.890	-0.918%	55.11万	0.00亿	0.000%
2026-10-09	97.000	96.980	100.300	92.510	-0.910	-0.930%	30.58万	0.00亿	0.000%
2026-10-08	102.000	97.890	105.680	96.750	-3.320	-3.280%	26.58万	0.00亿	0.000%
2026-10-07	102.000	101.210	106.200	100.910	0.680	0.676%	2,328.20万	23.99亿	2.371%
2026-10-06	102.000	101.210	106.200	100.910	0.680	0.676%	2,328.20万	23.99亿	2.371%
2026-10-05	102.000	101.210	106.200	100.910	0.680	0.676%	2,328.20万	23.99亿	2.371%
2026-10-02	102.000	101.210	106.200	100.910	0.680	0.676%	2,328.20万	23.99亿	2.371%
2026-10-01	102.000	101.210	106.200	100.910	0.680	0.676%	2,328.20万	23.99亿	2.371%
2026-09-30	102.000	101.210	106.200	100.910	0.680	0.676%	23.28万	0.00亿	0.000%
2026-09-29	92.790	100.530	101.320	92.610	5.530	5.821%	28.97万	0.00亿	0.000%
2026-09-28	102.990	95.000	103.490	93.500	-8.550	-8.257%	26.42万	0.00亿	0.000%
2026-09-27	107.010	103.550	110.120	103.500	-3.900	-3.630%	2,377.91万	25.29亿	2.421%
2026-09-24	107.010	103.550	110.120	103.500	-3.900	-3.630%	23.78万	0.00亿	0.000%
2026-09-23	106.120	107.450	110.780	105.300	1.330	1.253%	29.17万	0.00亿	0.000%
2026-09-22	112.000	106.120	112.500	105.200	-4.040	-3.667%	38.43万	0.00亿	0.000%
2026-09-21	106.020	110.160	112.900	106.020	5.710	5.467%	36.68万	0.00亿	0.000%
2026-09-18	108.000	104.450	108.550	103.050	0.190	0.182%	29.61万	0.00亿	0.000%
2026-09-17	105.120	104.260	107.720	104.070	-2.150	-2.020%	23.77万	0.00亿	0.000%
2026-09-16	106.000	106.410	108.000	104.220	1.840	1.760%	33.24万	0.00亿	0.000%
2026-09-15	108.210	104.570	113.600	104.000	-3.640	-3.364%	39.22万	0.00亿	0.000%
2026-09-14	108.000	108.210	110.970	105.180	-3.540	-3.168%	41.41万	0.00亿	0.000%
2026-09-11	108.000	111.750	113.370	106.600	1.740	1.582%	40.96万	0.00亿	0.000%
2026-09-10	108.880	110.010	113.000	108.000	0.420	0.383%	28.53万	0.00亿	0.000%
2026-09-09	109.100	109.590	113.560	107.000	2.620	2.449%	40.75万	0.00亿	0.000%
2026-09-08	110.000	106.970	111.290	105.900	1.000	0.944%	62.13万	0.00亿	0.000%
2026-09-07	98.980	105.970	105.970	98.550	9.630	9.996%	50.54万	0.00亿	0.000%
2026-09-04	91.450	96.340	97.260	90.800	7.920	8.957%	77.73万	0.00亿	0.000%
2026-09-03	90.400	88.420	90.560	85.600	-0.390	-0.439%	27.47万	0.00亿	0.000%
2026-09-02	88.210	88.810	90.460	87.500	-0.490	-0.549%	22.81万	0.00亿	0.000%
2026-09-01	96.490	89.300	96.490	87.500	-7.190	-7.452%	40.84万	0.00亿	0.000%
2026-08-31	90.000	96.490	97.180	90.000	2.590	2.758%	30.14万	0.00亿	0.000%
2026-08-28	96.990	93.900	98.890	93.900	-2.840	-2.936%	32.64万	0.00亿	0.000%
2026-08-27	92.980	96.740	97.000	90.200	6.590	7.310%	42.79万	0.00亿	0.000%
2026-08-26	92.000	90.150	94.170	90.000	-0.880	-0.967%	31.47万	0.00亿	0.000%
2026-08-25	90.080	91.030	92.500	88.600	-0.610	-0.666%	26.26万	0.00亿	0.000%
2026-08-24	94.840	91.640	95.790	87.680	-3.200	-3.374%	36.21万	0.00亿	0.000%
2026-08-21	88.400	94.840	96.820	88.400	5.620	6.299%	43.89万	0.00亿	0.000%
2026-08-20	88.990	89.220	90.790	85.000	1.110	1.260%	32.06万	0.00亿	0.000%
2026-08-19	92.100	88.110	95.440	88.110	-9.790	-10.000%	41.49万	0.00亿	0.000%
2026-08-18	96.000	97.900	98.700	92.590	0.970	1.001%	52.28万	0.00亿	0.000%
2026-08-17	98.000	96.930	99.000	93.180	-1.080	-1.102%	51.44万	0.00亿	0.000%
2026-08-14	98.170	98.010	99.600	94.500	0.810	0.833%	50.95万	0.00亿	0.000%
2026-08-13	102.000	97.200	106.010	97.030	-1.010	-1.028%	74.86万	0.00亿	0.000%
2026-08-12	88.910	98.210	98.210	88.500	8.930	10.002%	66.43万	0.00亿	0.000%
2026-08-11	92.010	89.280	93.000	87.550	-6.720	-7.000%	67.70万	0.00亿	0.000%
2026-08-10	99.000	96.000	99.990	91.220	1.050	1.106%	105.41万	0.00亿	0.000%
2026-08-07	93.660	94.950	94.950	92.800	8.630	9.998%	34.14万	0.00亿	0.000%
2026-08-06	76.960	86.320	86.320	76.780	7.850	10.004%	46.53万	0.00亿	0.000%
2026-08-05	75.540	78.470	81.990	74.000	-1.530	-1.913%	60.69万	0.00亿	0.000%
2026-08-04	77.000	80.000	80.170	75.100	5.250	7.023%	47.58万	0.00亿	0.000%
2026-08-03	71.000	74.750	76.970	70.880	2.050	2.820%	43.89万	0.00亿	0.000%
2026-07-31	74.560	72.700	74.570	71.780	4.910	7.243%	51.06万	0.00亿	0.000%
2026-07-30	73.810	67.790	75.000	67.790	-7.530	-9.997%	51.60万	0.00亿	0.000%
2026-07-29	71.200	75.320	75.440	66.660	1.470	1.991%	56.80万	0.00亿	0.000%
2026-07-28	79.500	73.850	79.950	73.850	-8.210	-10.005%	54.10万	0.00亿	0.000%
2026-07-27	74.600	82.060	82.060	74.600	7.460	10.000%	55.21万	0.00亿	0.000%
2026-07-24	70.380	74.600	78.360	68.500	0.810	1.098%	48.16万	0.00亿	0.000%
2026-07-23	76.000	73.790	79.000	72.010	-2.390	-3.137%	44.55万	0.00亿	0.000%
2026-07-22	72.800	76.180	79.920	72.700	2.320	3.141%	63.02万	0.00亿	0.000%
2026-07-21	71.210	73.860	75.000	64.620	2.060	2.869%	67.69万	0.00亿	0.000%
2026-07-20	75.110	71.800	76.150	69.000	0.100	0.139%	62.76万	0.00亿	0.000%
2026-07-17	67.960	71.700	75.300	66.800	0.910	1.285%	84.09万	0.00亿	0.000%
2026-07-16	64.010	70.790	72.140	63.010	5.210	7.944%	64.16万	0.00亿	0.000%
2026-07-15	69.690	65.580	70.600	65.520	-3.540	-5.122%	24.26万	0.00亿	0.000%
2026-07-14	66.700	69.120	70.060	63.980	3.490	5.318%	33.59万	0.00亿	0.000%
2026-07-13	68.880	65.630	70.930	65.020	-4.420	-6.310%	25.62万	0.00亿	0.000%
2026-07-10	68.730	70.050	73.690	68.260	1.800	2.637%	44.00万	0.00亿	0.000%
2026-07-09	63.880	68.250	68.680	63.600	5.750	9.200%	39.32万	0.00亿	0.000%
2026-07-08	65.000	62.500	65.500	61.540	-1.840	-2.860%	19.51万	0.00亿	0.000%
2026-07-07	66.800	64.340	69.250	63.600	-3.440	-5.075%	25.84万	0.00亿	0.000%
2026-07-06	71.780	67.780	71.780	65.810	-4.190	-5.822%	40.30万	0.00亿	0.000%
2026-07-03	66.050	71.970	72.790	65.000	5.800	8.765%	55.79万	0.00亿	0.000%
2026-07-02	66.160	66.170	70.160	64.000	-2.040	-2.991%	25.19万	0.00亿	0.000%
2026-07-01	72.420	68.210	73.350	68.000	-4.200	-5.800%	31.82万	0.00亿	0.000%
2026-06-30	68.590	72.410	73.000	68.100	3.820	5.569%	28.13万	0.00亿	0.000%
2026-06-29	72.170	68.590	73.880	67.000	-4.040	-5.562%	35.27万	0.00亿	0.000%
2026-06-26	76.080	72.630	76.480	71.820	-5.000	-6.441%	36.17万	0.00亿	0.000%
2026-06-25	73.310	77.630	79.540	71.520	4.730	6.488%	52.64万	0.00亿	0.000%
2026-06-24	72.820	72.900	74.070	71.300	-0.060	-0.082%	30.03万	0.00亿	0.000%
2026-06-23	75.510	72.960	75.850	71.600	-3.630	-4.740%	37.22万	0.00亿	0.000%
2026-06-22	81.220	76.590	82.000	75.620	-4.470	-5.514%	59.52万	0.00亿	0.000%
2026-06-18	79.230	81.060	82.440	78.310	0.300	0.371%	51.95万	0.00亿	0.000%
2026-06-17	77.000	80.760	82.770	76.760	2.610	3.340%	51.53万	0.00亿	0.000%
2026-06-16	79.940	78.150	79.940	77.110	-1.330	-1.673%	46.31万	0.00亿	0.000%
2026-06-15	75.150	79.480	79.700	74.110	6.380	8.728%	40.78万	0.00亿	0.000%
2026-06-12	78.000	73.100	78.000	73.100	-2.700	-3.562%	39.41万	0.00亿	0.000%
2026-06-11	75.250	75.800	78.500	73.560	0.460	0.611%	41.74万	0.00亿	0.000%
2026-06-10	75.000	75.340	78.880	74.500	3.130	4.335%	55.87万	0.00亿	0.000%
2026-06-09	70.200	72.210	73.400	69.300	3.250	4.713%	35.08万	0.00亿	0.000%
2026-06-08	67.040	68.960	72.800	67.040	-2.370	-3.323%	31.16万	0.00亿	0.000%
2026-06-05	73.000	71.330	74.760	70.910	-3.970	-5.272%	33.64万	0.00亿	0.000%
2026-06-04	73.080	75.300	76.350	72.500	1.020	1.373%	33.96万	0.00亿	0.000%
2026-06-03	75.090	74.280	77.300	72.940	-1.300	-1.720%	41.52万	0.00亿	0.000%
2026-06-02	72.630	75.580	76.450	69.200	3.580	4.972%	43.25万	0.00亿	0.000%
2026-06-01	78.710	72.000	81.500	71.910	-7.180	-9.068%	46.78万	0.00亿	0.000%
2026-05-29	81.740	79.180	84.240	77.500	-2.040	-2.512%	39.40万	0.00亿	0.000%
2026-05-28	81.600	81.220	82.630	78.680	-1.230	-1.492%	38.54万	0.00亿	0.000%
2026-05-27	86.930	82.450	87.000	81.750	-5.050	-5.771%	50.42万	0.00亿	0.000%
2026-05-26	85.000	87.500	89.900	84.480	0.580	0.667%	56.75万	0.00亿	0.000%
2026-05-25	87.990	86.920	89.700	84.610	4.420	5.358%	71.32万	0.00亿	0.000%
2026-05-22	78.400	82.500	82.500	78.400	7.500	10.000%	44.62万	0.00亿	0.000%
2026-05-21	77.480	75.000	81.000	74.910	-1.260	-1.652%	57.17万	0.00亿	0.000%
2026-05-20	71.580	76.260	77.770	71.500	4.980	6.987%	52.06万	0.00亿	0.000%
2026-05-19	72.930	71.280	72.930	68.060	-2.260	-3.073%	32.41万	0.00亿	0.000%
2026-05-18	70.130	73.540	74.000	69.460	2.660	3.753%	29.34万	0.00亿	0.000%
2026-05-15	73.460	70.880	74.800	70.300	-2.570	-3.499%	31.18万	0.00亿	0.000%
2026-05-14	77.570	73.450	77.890	73.450	-4.120	-5.311%	40.07万	0.00亿	0.000%
2026-05-13	74.380	77.570	79.950	74.350	1.950	2.579%	55.49万	0.00亿	0.000%
2026-05-12	75.650	75.620	76.930	73.330	0.320	0.425%	43.32万	0.00亿	0.000%
2026-05-11	73.850	75.300	75.900	72.250	1.350	1.826%	47.08万	0.00亿	0.000%
2026-05-08	72.450	73.950	76.810	72.050	0.270	0.366%	39.17万	0.00亿	0.000%
2026-05-07	70.350	73.680	75.780	68.950	4.060	5.832%	54.71万	0.00亿	0.000%
2026-05-06	70.950	69.620	71.620	69.150	0.000	0.000%	43.92万	0.00亿	0.000%
2026-04-30	72.990	69.620	73.230	69.200	-2.680	-3.707%	35.27万	0.00亿	0.000%
2026-04-29	72.030	72.300	73.800	70.060	-0.470	-0.646%	38.73万	0.00亿	0.000%
2026-04-28	74.790	72.770	75.440	71.440	-2.030	-2.714%	53.74万	0.00亿	0.000%
2026-04-27	70.820	74.800	74.800	70.350	6.850	10.081%	43.43万	0.00亿	0.000%
2026-04-24	70.570	67.950	72.320	67.890	-1.500	-2.160%	63.33万	0.00亿	0.000%
2026-04-23	67.350	69.450	70.880	66.380	0.000	0.000%	81.67万	0.00亿	0.000%
2026-04-22	64.230	68.400	68.730	63.850	0.000	0.000%	56.47万	0.00亿	0.000%
2026-04-21	63.510	64.620	64.830	63.050	0.450	0.701%	26.76万	0.00亿	0.000%
2026-04-20	64.850	64.170	65.970	63.950	0.000	0.000%	40.49万	0.00亿	0.000%
2026-04-17	62.610	65.650	66.950	62.430	0.000	0.000%	50.76万	0.00亿	0.000%
2026-04-16	59.950	62.800	63.440	59.600	2.940	4.910%	36.93万	23.01亿	3.790%
2026-04-15	62.400	59.860	62.430	59.600	0.000	0.000%	28.87万	0.00亿	0.000%
2026-04-14	61.030	62.050	63.250	60.050	1.720	2.851%	37.00万	0.00亿	0.000%
2026-04-13	57.950	60.330	60.920	57.850	0.000	0.000%	25.85万	0.00亿	0.000%
2026-04-10	59.250	58.880	59.900	58.040	0.000	0.000%	22.35万	0.00亿	0.000%
2026-04-09	57.350	58.530	59.140	56.950	0.000	0.000%	22.21万	0.00亿	0.000%
2026-04-08	55.450	58.310	58.350	55.430	0.000	0.000%	31.39万	0.00亿	0.000%
2026-04-07	53.700	54.040	54.870	53.440	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-03	54.130	53.340	54.430	53.130	0.000	0.000%	13.51万	0.00亿	0.000%
2026-04-02	55.330	53.620	56.020	53.350	0.000	0.000%	18.56万	0.00亿	0.000%
2026-04-01	57.750	56.180	57.800	55.590	0.000	0.000%	19.33万	0.00亿	0.000%