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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.70 | 31.79 | 30.98 | 31.19 | -0.70% | 0.74 | 3.36% |
| 2026-02-13 | 31.15 | 31.73 | 31.10 | 31.41 | +0.83% | 0.37 | 1.69% |
| 2026-02-12 | 31.64 | 31.88 | 31.13 | 31.15 | -1.55% | 0.62 | 2.81% |
| 2026-02-11 | 31.63 | 32.45 | 31.23 | 31.64 | +0.48% | 0.58 | 2.60% |
| 2026-02-10 | 31.15 | 31.65 | 31.02 | 31.49 | +1.25% | 0.40 | 1.80% |
| 2026-02-09 | 31.30 | 31.30 | 30.83 | 31.10 | +1.17% | 0.25 | 1.13% |
| 2026-02-06 | 30.50 | 31.10 | 30.38 | 30.74 | +0.39% | 0.31 | 1.43% |
| 2026-02-05 | 30.99 | 31.06 | 30.54 | 30.62 | -0.91% | 0.28 | 1.29% |
| 2026-02-04 | 30.85 | 31.18 | 30.61 | 30.90 | -0.10% | 0.26 | 1.21% |
| 2026-02-03 | 30.80 | 31.02 | 30.56 | 30.93 | +1.21% | 0.35 | 1.62% |
| 2026-02-02 | 30.82 | 31.25 | 30.52 | 30.56 | -1.55% | 0.48 | 2.20% |
| 2026-01-30 | 30.53 | 31.30 | 30.31 | 31.04 | +0.88% | 0.45 | 2.08% |
| 2026-01-29 | 31.30 | 31.70 | 30.59 | 30.77 | -1.85% | 0.67 | 3.07% |
| 2026-01-28 | 32.46 | 32.68 | 31.28 | 31.35 | -4.13% | 1.10 | 4.91% |
| 2026-01-27 | 32.52 | 32.80 | 31.30 | 32.70 | +0.46% | 0.67 | 2.97% |
| 2026-01-26 | 33.30 | 33.33 | 32.32 | 32.55 | -2.28% | 0.67 | 2.92% |
| 2026-01-23 | 33.43 | 33.65 | 33.16 | 33.31 | -0.39% | 0.86 | 3.65% |
| 2026-01-22 | 34.50 | 34.60 | 33.24 | 33.44 | -3.04% | 1.08 | 4.55% |
| 2026-01-21 | 33.20 | 34.68 | 32.86 | 34.49 | +2.50% | 1.82 | 7.59% |
| 2026-01-20 | 31.68 | 34.35 | 31.48 | 33.65 | +6.62% | 3.03 | 12.91% |