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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.10 | 28.20 | 26.63 | 27.51 | +3.97% | 0.42 | 2.22% |
| 2026-03-23 | 28.46 | 28.46 | 26.20 | 26.46 | -7.80% | 0.70 | 3.62% |
| 2026-03-20 | 29.31 | 29.52 | 28.60 | 28.70 | -1.48% | 0.35 | 1.73% |
| 2026-03-19 | 29.39 | 29.59 | 29.01 | 29.13 | -2.12% | 0.31 | 1.52% |
| 2026-03-18 | 29.59 | 29.81 | 28.90 | 29.76 | +1.81% | 0.30 | 1.44% |
| 2026-03-17 | 30.30 | 30.30 | 29.16 | 29.23 | -3.08% | 0.35 | 1.68% |
| 2026-03-16 | 30.18 | 30.38 | 29.82 | 30.16 | -0.13% | 0.28 | 1.31% |
| 2026-03-13 | 30.01 | 30.70 | 29.95 | 30.20 | +0.27% | 0.33 | 1.53% |
| 2026-03-12 | 30.66 | 30.96 | 30.06 | 30.12 | -1.99% | 0.37 | 1.72% |
| 2026-03-11 | 30.74 | 31.35 | 30.60 | 30.73 | 0.00% | 0.49 | 2.22% |
| 2026-03-10 | 30.30 | 30.75 | 30.11 | 30.73 | +2.40% | 0.56 | 2.59% |
| 2026-03-09 | 30.20 | 30.20 | 29.35 | 30.01 | -1.70% | 0.40 | 1.92% |
| 2026-03-06 | 30.26 | 30.76 | 30.20 | 30.53 | +0.79% | 0.35 | 1.61% |
| 2026-03-05 | 30.45 | 30.94 | 30.04 | 30.29 | +1.47% | 0.46 | 2.13% |
| 2026-03-04 | 29.59 | 31.17 | 29.15 | 29.85 | +0.54% | 0.65 | 3.08% |
| 2026-03-03 | 30.70 | 31.46 | 29.65 | 29.69 | -3.60% | 0.59 | 2.75% |
| 2026-03-02 | 31.42 | 31.60 | 30.69 | 30.80 | -3.18% | 0.53 | 2.41% |
| 2026-02-27 | 31.67 | 31.87 | 31.38 | 31.81 | +0.28% | 0.35 | 1.55% |
| 2026-02-26 | 31.49 | 31.73 | 31.15 | 31.72 | +0.73% | 0.42 | 1.91% |
| 2026-02-25 | 31.16 | 31.75 | 30.95 | 31.49 | +0.96% | 0.52 | 2.34% |