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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.70 | 31.77 | 31.41 | 31.56 | +0.10% | 0.42 | 1.88% |
| 2026-01-16 | 31.22 | 31.54 | 30.90 | 31.53 | +1.87% | 0.54 | 2.46% |
| 2026-01-15 | 30.77 | 31.22 | 30.69 | 30.95 | 0.00% | 0.35 | 1.59% |
| 2026-01-14 | 31.31 | 31.44 | 30.50 | 30.95 | -0.83% | 0.75 | 3.42% |
| 2026-01-13 | 31.08 | 31.71 | 30.88 | 31.21 | +0.16% | 0.60 | 2.71% |
| 2026-01-12 | 31.15 | 31.50 | 30.98 | 31.16 | +0.32% | 0.60 | 2.71% |
| 2026-01-09 | 31.28 | 31.40 | 30.64 | 31.06 | +0.49% | 0.50 | 2.31% |
| 2026-01-08 | 30.67 | 31.77 | 30.38 | 30.91 | +0.29% | 0.57 | 2.62% |
| 2026-01-07 | 30.30 | 31.65 | 30.12 | 30.82 | +1.55% | 0.89 | 4.11% |
| 2026-01-06 | 30.48 | 30.58 | 29.80 | 30.35 | +1.40% | 0.53 | 2.47% |
| 2026-01-05 | 29.59 | 30.08 | 29.50 | 29.93 | +1.15% | 0.44 | 2.11% |
| 2025-12-31 | 29.68 | 30.02 | 29.41 | 29.59 | -0.54% | 0.31 | 1.47% |
| 2025-12-30 | 29.44 | 30.16 | 29.19 | 29.75 | +1.40% | 0.45 | 2.16% |
| 2025-12-29 | 29.36 | 29.50 | 29.06 | 29.34 | +0.24% | 0.25 | 1.22% |
| 2025-12-26 | 29.54 | 29.61 | 29.11 | 29.27 | -0.95% | 0.24 | 1.15% |
| 2025-12-25 | 29.36 | 29.58 | 29.23 | 29.55 | +0.85% | 0.25 | 1.21% |
| 2025-12-24 | 28.93 | 29.36 | 28.82 | 29.30 | +1.70% | 0.24 | 1.15% |
| 2025-12-23 | 29.14 | 29.17 | 28.71 | 28.81 | -1.13% | 0.23 | 1.13% |
| 2025-12-22 | 29.43 | 29.58 | 29.08 | 29.14 | -0.99% | 0.39 | 1.88% |
| 2025-12-19 | 29.29 | 29.88 | 29.29 | 29.43 | +0.17% | 0.38 | 1.82% |