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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.09 | 29.59 | 28.94 | 29.38 | +0.96% | 0.29 | 1.41% |
| 2025-12-17 | 29.01 | 29.61 | 28.73 | 29.10 | +0.34% | 0.48 | 2.32% |
| 2025-12-16 | 28.88 | 29.39 | 28.36 | 29.00 | +1.12% | 0.50 | 2.48% |
| 2025-12-15 | 28.90 | 29.11 | 28.43 | 28.68 | -1.54% | 0.41 | 2.04% |
| 2025-12-12 | 29.10 | 29.20 | 28.65 | 29.13 | +0.14% | 0.57 | 2.80% |
| 2025-12-11 | 30.02 | 30.06 | 29.08 | 29.09 | -3.13% | 0.50 | 2.40% |
| 2025-12-10 | 30.31 | 30.50 | 29.86 | 30.03 | -1.73% | 0.36 | 1.68% |
| 2025-12-09 | 30.80 | 31.05 | 30.44 | 30.56 | -0.78% | 0.22 | 1.03% |
| 2025-12-08 | 30.66 | 30.91 | 30.66 | 30.80 | +0.26% | 0.20 | 0.94% |
| 2025-12-05 | 30.00 | 30.78 | 29.89 | 30.72 | +2.40% | 0.22 | 1.03% |
| 2025-12-04 | 30.59 | 30.59 | 29.95 | 30.00 | -1.09% | 0.17 | 0.81% |
| 2025-12-03 | 30.56 | 30.63 | 30.12 | 30.33 | -0.75% | 0.17 | 0.81% |
| 2025-12-02 | 30.65 | 30.85 | 30.40 | 30.56 | +0.03% | 0.20 | 0.93% |
| 2025-12-01 | 30.76 | 30.82 | 30.40 | 30.55 | 0.00% | 0.28 | 1.31% |
| 2025-11-28 | 30.46 | 30.66 | 30.20 | 30.55 | +0.30% | 0.19 | 0.87% |
| 2025-11-27 | 30.33 | 30.78 | 30.20 | 30.46 | +0.43% | 0.16 | 0.75% |
| 2025-11-26 | 30.44 | 30.96 | 30.20 | 30.33 | -0.33% | 0.19 | 0.90% |
| 2025-11-25 | 30.34 | 30.87 | 30.24 | 30.43 | +0.69% | 0.18 | 0.82% |
| 2025-11-24 | 30.28 | 30.55 | 30.05 | 30.22 | 0.00% | 0.29 | 1.36% |
| 2025-11-21 | 30.68 | 30.99 | 29.71 | 30.22 | -1.79% | 0.39 | 1.85% |