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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.80 | 48.85 | 47.18 | 47.52 | -3.30% | 1.22 | 11.56% |
| 2026-04-21 | 47.65 | 49.86 | 47.60 | 49.14 | +2.52% | 1.71 | 15.73% |
| 2026-04-20 | 48.31 | 50.50 | 47.85 | 47.93 | +2.44% | 2.46 | 22.63% |
| 2026-04-17 | 46.40 | 47.99 | 46.09 | 46.79 | +1.54% | 1.11 | 10.61% |
| 2026-04-16 | 46.08 | 46.26 | 45.68 | 46.08 | +0.66% | 0.49 | 4.83% |
| 2026-04-15 | 45.72 | 46.47 | 45.52 | 45.78 | +0.79% | 0.70 | 6.90% |
| 2026-04-14 | 45.96 | 47.88 | 44.85 | 45.42 | -1.48% | 1.21 | 11.82% |
| 2026-04-13 | 46.47 | 46.67 | 45.61 | 46.10 | -0.15% | 0.40 | 3.91% |
| 2026-04-10 | 45.97 | 47.32 | 45.75 | 46.17 | +0.92% | 0.49 | 4.75% |
| 2026-04-09 | 46.20 | 46.29 | 45.43 | 45.75 | -1.23% | 0.43 | 4.21% |
| 2026-04-08 | 44.38 | 46.89 | 44.22 | 46.32 | +5.68% | 0.83 | 8.23% |
| 2026-04-07 | 43.75 | 44.35 | 43.27 | 43.83 | +0.60% | 0.29 | 3.03% |
| 2026-04-03 | 44.54 | 44.59 | 43.40 | 43.57 | -2.42% | 0.36 | 3.72% |
| 2026-04-02 | 44.90 | 44.99 | 44.18 | 44.65 | -0.73% | 0.50 | 5.02% |
| 2026-04-01 | 45.00 | 45.83 | 44.71 | 44.98 | +1.10% | 0.40 | 4.03% |
| 2026-03-31 | 46.06 | 46.06 | 44.10 | 44.49 | -3.01% | 0.71 | 7.14% |
| 2026-03-30 | 45.20 | 46.76 | 45.18 | 45.87 | +0.31% | 0.62 | 6.09% |
| 2026-03-27 | 45.55 | 46.38 | 45.41 | 45.73 | -0.89% | 0.59 | 5.81% |
| 2026-03-26 | 46.00 | 46.98 | 44.96 | 46.14 | +0.02% | 0.85 | 8.33% |
| 2026-03-25 | 45.61 | 46.27 | 44.55 | 46.13 | +1.34% | 1.34 | 13.27% |