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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.50 | 46.81 | 43.31 | 45.52 | +6.98% | 1.94 | 19.25% |
| 2026-03-23 | 44.58 | 45.37 | 42.18 | 42.55 | -4.64% | 0.80 | 8.25% |
| 2026-03-20 | 45.67 | 46.85 | 44.00 | 44.62 | -1.67% | 0.78 | 7.75% |
| 2026-03-19 | 46.68 | 47.00 | 45.21 | 45.38 | -3.71% | 0.77 | 7.53% |
| 2026-03-18 | 46.88 | 47.21 | 45.65 | 47.13 | +0.94% | 1.04 | 10.14% |
| 2026-03-17 | 48.10 | 48.84 | 46.50 | 46.69 | -3.13% | 1.14 | 10.73% |
| 2026-03-16 | 49.15 | 49.60 | 47.74 | 48.20 | -2.23% | 1.09 | 10.11% |
| 2026-03-13 | 48.46 | 51.15 | 48.46 | 49.30 | +1.02% | 1.27 | 11.49% |
| 2026-03-12 | 50.33 | 50.33 | 47.70 | 48.80 | -3.52% | 1.78 | 16.42% |
| 2026-03-11 | 51.00 | 52.22 | 50.28 | 50.58 | -1.31% | 1.91 | 16.85% |
| 2026-03-10 | 50.98 | 52.00 | 49.58 | 51.25 | +0.53% | 1.91 | 17.04% |
| 2026-03-09 | 49.74 | 53.98 | 49.65 | 50.98 | +1.01% | 2.07 | 18.21% |
| 2026-03-06 | 52.27 | 53.30 | 49.28 | 50.47 | -0.69% | 2.30 | 20.38% |
| 2026-03-05 | 56.01 | 56.40 | 50.50 | 50.82 | -7.28% | 2.66 | 22.91% |
| 2026-03-04 | 49.20 | 54.81 | 49.09 | 54.81 | +9.99% | 1.33 | 11.31% |
| 2026-03-03 | 54.30 | 54.43 | 49.82 | 49.83 | -7.81% | 1.94 | 16.94% |
| 2026-03-02 | 54.70 | 55.50 | 52.52 | 54.05 | -4.08% | 2.59 | 21.56% |
| 2026-02-27 | 55.00 | 59.19 | 54.34 | 56.35 | -0.55% | 3.30 | 26.32% |
| 2026-02-26 | 56.50 | 61.44 | 55.51 | 56.66 | +1.45% | 5.54 | 42.90% |
| 2026-02-25 | 50.56 | 55.85 | 50.03 | 55.85 | +10.01% | 1.81 | 15.08% |