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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.58 | 35.00 | 34.28 | 34.80 | +0.09% | 0.77 | 3.13% |
| 2025-08-19 | 35.03 | 35.03 | 34.22 | 34.77 | -0.34% | 1.02 | 4.18% |
| 2025-08-18 | 35.27 | 35.42 | 34.79 | 34.89 | -0.37% | 1.07 | 4.30% |
| 2025-08-15 | 34.99 | 35.28 | 34.73 | 35.02 | +0.06% | 1.14 | 4.58% |
| 2025-08-14 | 36.11 | 36.19 | 34.83 | 35.00 | -2.44% | 1.50 | 5.98% |
| 2025-08-13 | 36.32 | 36.41 | 35.34 | 35.88 | +0.22% | 1.56 | 6.15% |
| 2025-08-12 | 35.70 | 37.05 | 35.53 | 35.80 | -0.66% | 3.38 | 13.23% |
| 2025-08-11 | 32.77 | 36.04 | 32.75 | 36.04 | +9.99% | 2.15 | 8.70% |
| 2025-08-08 | 32.53 | 32.82 | 32.30 | 32.76 | +0.64% | 0.56 | 2.43% |
| 2025-08-07 | 32.54 | 32.84 | 32.37 | 32.55 | +0.12% | 0.58 | 2.51% |
| 2025-08-06 | 32.14 | 32.74 | 31.95 | 32.51 | +1.15% | 0.79 | 3.42% |
| 2025-08-05 | 31.54 | 32.32 | 31.51 | 32.14 | +1.92% | 0.81 | 3.56% |
| 2025-08-04 | 30.68 | 31.73 | 30.65 | 31.54 | +2.29% | 0.44 | 2.00% |
| 2025-08-01 | 30.49 | 30.95 | 30.44 | 30.83 | +1.11% | 0.29 | 1.35% |
| 2025-07-31 | 30.73 | 31.19 | 30.43 | 30.49 | -1.35% | 0.40 | 1.82% |
| 2025-07-30 | 31.15 | 31.30 | 30.65 | 30.91 | -1.21% | 0.44 | 2.00% |
| 2025-07-29 | 31.65 | 31.71 | 31.11 | 31.29 | -1.13% | 0.40 | 1.79% |
| 2025-07-28 | 31.70 | 31.76 | 31.46 | 31.65 | +0.19% | 0.36 | 1.60% |
| 2025-07-25 | 31.31 | 31.61 | 31.20 | 31.59 | +0.54% | 0.45 | 2.02% |
| 2025-07-24 | 31.25 | 31.61 | 31.18 | 31.42 | +0.51% | 0.39 | 1.75% |