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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 46.16 | 50.77 | 45.15 | 50.77 | +10.01% | 2.66 | 24.34% |
| 2026-02-13 | 46.01 | 47.08 | 45.87 | 46.15 | -0.50% | 0.63 | 6.12% |
| 2026-02-12 | 47.60 | 47.93 | 46.30 | 46.38 | -1.70% | 1.13 | 10.88% |
| 2026-02-11 | 45.50 | 48.18 | 44.66 | 47.18 | +3.13% | 2.03 | 19.55% |
| 2026-02-10 | 44.85 | 47.77 | 44.85 | 45.75 | +2.19% | 1.46 | 14.16% |
| 2026-02-09 | 44.94 | 45.50 | 44.15 | 44.77 | +0.38% | 0.88 | 8.85% |
| 2026-02-06 | 43.52 | 45.16 | 43.30 | 44.60 | +1.43% | 0.99 | 10.05% |
| 2026-02-05 | 43.42 | 44.50 | 42.78 | 43.97 | +0.78% | 0.97 | 10.02% |
| 2026-02-04 | 43.20 | 43.98 | 43.00 | 43.63 | +0.81% | 0.68 | 7.08% |
| 2026-02-03 | 43.48 | 44.17 | 42.58 | 43.28 | +1.17% | 0.97 | 10.12% |
| 2026-02-02 | 44.69 | 46.85 | 42.78 | 42.78 | -4.25% | 2.36 | 23.72% |
| 2026-01-30 | 44.10 | 44.99 | 43.44 | 44.68 | +0.29% | 1.32 | 13.40% |
| 2026-01-29 | 42.38 | 44.75 | 41.47 | 44.55 | +4.19% | 1.95 | 20.12% |
| 2026-01-28 | 42.36 | 43.85 | 42.36 | 42.76 | -0.02% | 1.23 | 12.87% |
| 2026-01-27 | 42.30 | 42.77 | 40.84 | 42.77 | +0.78% | 0.97 | 10.49% |
| 2026-01-26 | 42.12 | 42.52 | 41.87 | 42.44 | +0.59% | 0.91 | 9.71% |
| 2026-01-23 | 42.11 | 42.26 | 41.60 | 42.19 | -0.14% | 1.00 | 10.74% |
| 2026-01-22 | 42.86 | 42.88 | 42.01 | 42.25 | -1.72% | 0.98 | 10.49% |
| 2026-01-21 | 42.51 | 43.50 | 42.34 | 42.99 | +0.19% | 0.93 | 9.77% |
| 2026-01-20 | 43.61 | 44.21 | 42.65 | 42.91 | -3.40% | 1.63 | 17.01% |