振邦智能 sz.003028
29.39
+2.23%
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 | 28.76 | 29.39 | 28.15 | 29.39 | +2.23% | 0.95 | 4.63% |
| 2026-05-22 | 28.06 | 28.82 | 27.67 | 28.75 | +2.50% | 0.59 | 2.93% |
| 2026-05-21 | 28.98 | 29.25 | 27.80 | 28.05 | -2.23% | 0.66 | 3.26% |
| 2026-05-20 | 28.53 | 29.00 | 28.03 | 28.69 | -0.24% | 0.53 | 2.61% |
| 2026-05-19 | 28.70 | 29.20 | 28.53 | 28.76 | -0.28% | 0.47 | 2.32% |
| 2026-05-18 | 28.76 | 29.20 | 28.52 | 28.84 | -0.14% | 0.55 | 2.72% |
| 2026-05-15 | 28.00 | 29.43 | 27.82 | 28.88 | +3.07% | 0.91 | 4.48% |
| 2026-05-14 | 28.60 | 28.60 | 27.74 | 28.02 | -0.64% | 0.38 | 1.93% |
| 2026-05-13 | 28.33 | 28.66 | 28.20 | 28.40 | -0.25% | 0.33 | 1.67% |
| 2026-05-12 | 29.29 | 29.29 | 28.31 | 28.47 | -1.83% | 0.41 | 2.03% |
| 2026-05-11 | 29.00 | 29.17 | 28.50 | 29.00 | -0.21% | 0.36 | 1.78% |
| 2026-05-08 | 28.65 | 29.15 | 28.46 | 29.06 | +1.25% | 0.42 | 2.05% |
| 2026-05-07 | 28.05 | 28.95 | 28.05 | 28.70 | +2.32% | 0.49 | 2.45% |
| 2026-05-06 | 27.89 | 28.35 | 27.67 | 28.05 | +1.34% | 0.43 | 2.17% |
| 2026-04-30 | 27.20 | 27.94 | 27.00 | 27.68 | +1.58% | 0.37 | 1.88% |
| 2026-04-29 | 27.00 | 27.54 | 26.71 | 27.25 | +0.63% | 0.47 | 2.45% |
| 2026-04-28 | 27.08 | 27.54 | 26.55 | 27.08 | -4.92% | 0.61 | 3.19% |
| 2026-04-27 | 28.30 | 28.56 | 27.71 | 28.48 | +0.28% | 0.48 | 2.39% |
| 2026-04-24 | 28.12 | 28.52 | 27.86 | 28.40 | +0.64% | 0.32 | 1.61% |
| 2026-04-23 | 28.64 | 28.70 | 28.16 | 28.22 | -1.47% | 0.37 | 1.82% |