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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.56 | 31.23 | 30.56 | 31.10 | +1.43% | 0.65 | 2.97% |
| 2025-06-24 | 29.67 | 30.83 | 29.39 | 30.66 | +3.39% | 0.74 | 3.42% |
| 2025-06-23 | 29.10 | 29.96 | 28.67 | 29.66 | +2.65% | 0.43 | 2.07% |
| 2025-06-20 | 29.34 | 29.71 | 28.84 | 28.89 | -1.59% | 0.26 | 1.27% |
| 2025-06-19 | 29.57 | 30.00 | 29.20 | 29.36 | -0.84% | 0.37 | 1.79% |
| 2025-06-18 | 29.56 | 29.70 | 29.18 | 29.61 | +0.27% | 0.21 | 1.02% |
| 2025-06-17 | 29.76 | 29.79 | 29.35 | 29.53 | -0.17% | 0.24 | 1.17% |
| 2025-06-16 | 29.08 | 29.74 | 29.08 | 29.58 | +1.09% | 0.23 | 1.12% |
| 2025-06-13 | 29.76 | 30.01 | 29.22 | 29.26 | -2.42% | 0.36 | 1.72% |
| 2025-06-12 | 29.93 | 30.19 | 29.66 | 29.99 | +0.20% | 0.24 | 1.13% |
| 2025-06-11 | 29.65 | 30.23 | 29.65 | 29.93 | +0.74% | 0.31 | 1.44% |
| 2025-06-10 | 30.10 | 30.34 | 29.21 | 29.71 | -1.87% | 0.45 | 2.14% |
| 2025-06-09 | 31.08 | 31.14 | 30.13 | 30.27 | +0.63% | 0.51 | 2.36% |
| 2025-06-06 | 30.23 | 30.47 | 29.99 | 30.08 | -0.79% | 0.28 | 1.31% |
| 2025-06-05 | 29.96 | 30.36 | 29.66 | 30.32 | +1.23% | 0.34 | 1.58% |
| 2025-06-04 | 29.60 | 30.09 | 29.60 | 29.96 | +1.11% | 0.28 | 1.33% |
| 2025-06-03 | 29.56 | 29.74 | 29.36 | 29.63 | 0.00% | 0.30 | 1.41% |
| 2025-05-30 | 30.45 | 30.65 | 29.41 | 29.63 | -3.50% | 0.50 | 2.36% |
| 2025-05-29 | 30.25 | 31.18 | 30.04 | 30.70 | +1.65% | 0.51 | 2.36% |
| 2025-05-28 | 30.20 | 31.00 | 30.02 | 30.20 | +0.35% | 0.58 | 2.65% |