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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.48 | 29.00 | 28.10 | 28.64 | +1.02% | 0.46 | 2.27% |
| 2026-04-21 | 28.13 | 28.48 | 27.94 | 28.35 | +0.46% | 0.28 | 1.41% |
| 2026-04-20 | 28.64 | 28.96 | 28.00 | 28.22 | -0.91% | 0.54 | 2.70% |
| 2026-04-17 | 27.91 | 28.65 | 27.91 | 28.48 | +1.57% | 0.40 | 1.99% |
| 2026-04-16 | 27.74 | 28.10 | 27.50 | 28.04 | +1.04% | 0.38 | 1.94% |
| 2026-04-15 | 28.27 | 28.58 | 27.65 | 27.75 | -1.60% | 0.47 | 2.39% |
| 2026-04-14 | 28.13 | 28.22 | 27.60 | 28.20 | +1.84% | 0.46 | 2.32% |
| 2026-04-13 | 28.22 | 28.24 | 27.45 | 27.69 | -2.47% | 0.59 | 3.03% |
| 2026-04-10 | 27.94 | 29.30 | 27.86 | 28.39 | +1.72% | 1.14 | 5.64% |
| 2026-04-09 | 27.00 | 29.13 | 26.58 | 27.91 | +3.37% | 1.38 | 7.02% |
| 2026-04-08 | 26.27 | 27.00 | 26.11 | 27.00 | +4.69% | 0.30 | 1.58% |
| 2026-04-07 | 25.26 | 25.96 | 25.20 | 25.79 | +2.26% | 0.29 | 1.61% |
| 2026-04-03 | 25.80 | 25.88 | 25.15 | 25.22 | -2.55% | 0.30 | 1.67% |
| 2026-04-02 | 27.00 | 27.09 | 25.71 | 25.88 | -4.15% | 0.51 | 2.74% |
| 2026-04-01 | 26.75 | 27.10 | 26.39 | 27.00 | +2.31% | 0.40 | 2.13% |
| 2026-03-31 | 27.03 | 27.50 | 26.37 | 26.39 | -2.80% | 0.50 | 2.63% |
| 2026-03-30 | 26.80 | 27.28 | 26.63 | 27.15 | +0.22% | 0.35 | 1.85% |
| 2026-03-27 | 26.86 | 27.39 | 26.59 | 27.09 | +0.33% | 0.28 | 1.49% |
| 2026-03-26 | 27.69 | 27.96 | 26.91 | 27.00 | -2.28% | 0.33 | 1.71% |
| 2026-03-25 | 27.72 | 27.88 | 27.45 | 27.63 | +0.44% | 0.34 | 1.74% |