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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.59 | 30.67 | 29.90 | 30.10 | -1.12% | 0.47 | 2.18% |
| 2025-05-26 | 30.66 | 30.66 | 30.15 | 30.44 | +0.05% | 0.36 | 1.64% |
| 2025-05-23 | 30.67 | 31.42 | 30.27 | 30.42 | -0.89% | 0.53 | 2.40% |
| 2025-05-22 | 31.63 | 31.82 | 30.67 | 30.70 | -3.11% | 0.68 | 3.03% |
| 2025-05-21 | 32.40 | 32.42 | 31.25 | 31.68 | -2.29% | 0.77 | 3.39% |
| 2025-05-20 | 32.13 | 32.69 | 31.45 | 32.42 | +0.97% | 0.73 | 3.16% |
| 2025-05-19 | 32.49 | 32.94 | 31.49 | 32.11 | -1.17% | 0.52 | 2.29% |
| 2025-05-16 | 31.74 | 32.89 | 31.74 | 32.49 | +1.30% | 0.60 | 2.55% |
| 2025-05-15 | 32.65 | 33.04 | 31.86 | 32.07 | -2.22% | 0.76 | 3.31% |
| 2025-05-14 | 33.15 | 33.44 | 32.60 | 32.80 | -1.50% | 0.67 | 2.85% |
| 2025-05-13 | 33.93 | 34.06 | 33.29 | 33.30 | -1.03% | 0.77 | 3.21% |
| 2025-05-12 | 32.84 | 33.95 | 32.69 | 33.65 | +2.18% | 1.24 | 5.20% |
| 2025-05-09 | 33.07 | 34.34 | 32.17 | 32.93 | +0.05% | 1.57 | 6.63% |
| 2025-05-08 | 32.27 | 33.68 | 32.27 | 32.91 | +2.09% | 1.29 | 5.45% |
| 2025-05-07 | 32.16 | 33.26 | 31.67 | 32.24 | +1.14% | 1.32 | 5.68% |
| 2025-05-06 | 30.51 | 31.94 | 30.51 | 31.88 | +4.73% | 0.81 | 3.60% |