誉帆科技 sz.001396
46.75
+0.24%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.11 | 47.79 | 46.59 | 46.75 | +0.24% | 0.71 | 6.80% |
| 2026-05-22 | 46.96 | 47.43 | 46.04 | 46.64 | +1.39% | 0.88 | 8.48% |
| 2026-05-21 | 49.11 | 50.11 | 45.85 | 46.00 | -5.97% | 1.84 | 17.21% |
| 2026-05-20 | 50.52 | 50.52 | 48.62 | 48.92 | -3.22% | 1.20 | 10.97% |
| 2026-05-19 | 51.65 | 51.65 | 50.16 | 50.55 | -1.94% | 0.80 | 7.09% |
| 2026-05-18 | 51.41 | 53.13 | 50.90 | 51.55 | +0.88% | 1.20 | 10.41% |
| 2026-05-15 | 52.15 | 52.20 | 50.53 | 51.10 | -0.78% | 0.97 | 8.50% |
| 2026-05-14 | 52.80 | 53.14 | 51.50 | 51.50 | -2.43% | 0.91 | 7.91% |
| 2026-05-13 | 51.83 | 54.43 | 51.72 | 52.78 | +1.13% | 1.29 | 10.95% |
| 2026-05-12 | 53.46 | 53.60 | 51.42 | 52.19 | -2.32% | 1.53 | 13.20% |
| 2026-05-11 | 53.01 | 55.78 | 53.01 | 53.43 | +5.36% | 2.56 | 21.15% |
| 2026-05-08 | 48.39 | 51.03 | 48.11 | 50.71 | +4.60% | 1.53 | 13.77% |
| 2026-05-07 | 48.70 | 48.99 | 48.01 | 48.48 | +0.52% | 0.93 | 8.64% |
| 2026-05-06 | 47.42 | 48.72 | 47.42 | 48.23 | +2.95% | 1.36 | 12.73% |
| 2026-04-30 | 47.99 | 48.00 | 46.79 | 46.85 | -1.80% | 1.75 | 16.70% |
| 2026-04-29 | 44.41 | 47.71 | 44.41 | 47.71 | +10.01% | 2.05 | 19.44% |
| 2026-04-28 | 44.00 | 44.01 | 43.00 | 43.37 | -1.88% | 0.58 | 6.07% |
| 2026-04-27 | 44.01 | 44.34 | 43.00 | 44.20 | -0.58% | 0.61 | 6.29% |
| 2026-04-24 | 45.57 | 45.57 | 44.00 | 44.46 | -2.63% | 0.67 | 6.80% |
| 2026-04-23 | 47.40 | 47.40 | 45.25 | 45.66 | -3.91% | 1.03 | 10.10% |