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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.43 | 32.18 | 31.06 | 31.26 | -0.54% | 0.61 | 2.74% |
| 2025-07-22 | 31.48 | 31.63 | 31.05 | 31.43 | 0.00% | 0.55 | 2.47% |
| 2025-07-21 | 31.43 | 31.53 | 31.16 | 31.43 | +0.48% | 0.48 | 2.16% |
| 2025-07-18 | 31.35 | 31.45 | 31.02 | 31.28 | -0.13% | 0.34 | 1.53% |
| 2025-07-17 | 31.21 | 31.40 | 30.95 | 31.32 | +0.54% | 0.42 | 1.90% |
| 2025-07-16 | 30.76 | 31.34 | 30.68 | 31.15 | +0.71% | 0.47 | 2.11% |
| 2025-07-15 | 31.18 | 31.41 | 30.59 | 30.93 | -0.64% | 0.43 | 1.95% |
| 2025-07-14 | 30.90 | 31.25 | 30.77 | 31.13 | +0.32% | 0.39 | 1.78% |
| 2025-07-11 | 30.85 | 32.17 | 30.68 | 31.03 | +0.94% | 0.60 | 2.71% |
| 2025-07-10 | 30.58 | 30.78 | 30.42 | 30.74 | +0.29% | 0.40 | 1.83% |
| 2025-07-09 | 30.74 | 31.10 | 30.45 | 30.65 | +0.52% | 0.62 | 2.82% |
| 2025-07-08 | 30.06 | 30.58 | 29.97 | 30.49 | +1.06% | 0.40 | 1.88% |
| 2025-07-07 | 29.89 | 30.23 | 29.76 | 30.17 | +0.56% | 0.28 | 1.32% |
| 2025-07-04 | 30.55 | 30.58 | 29.89 | 30.01 | -1.92% | 0.42 | 1.99% |
| 2025-07-03 | 30.35 | 31.11 | 30.18 | 30.59 | +0.89% | 0.45 | 2.07% |
| 2025-07-02 | 30.67 | 30.73 | 30.07 | 30.32 | -1.17% | 0.43 | 1.98% |
| 2025-07-01 | 30.73 | 30.82 | 30.28 | 30.68 | -0.58% | 0.53 | 2.45% |
| 2025-06-30 | 30.97 | 31.15 | 30.51 | 30.86 | -0.45% | 0.88 | 4.05% |
| 2025-06-27 | 33.33 | 33.33 | 30.99 | 31.00 | -0.13% | 1.46 | 6.48% |
| 2025-06-26 | 31.11 | 31.51 | 30.85 | 31.04 | -0.19% | 0.52 | 2.35% |