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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.38 | 31.38 | 30.52 | 30.77 | +0.49% | 0.28 | 1.28% |
| 2025-11-19 | 31.41 | 31.58 | 30.46 | 30.62 | -2.64% | 0.37 | 1.72% |
| 2025-11-18 | 31.79 | 31.88 | 31.20 | 31.45 | -1.07% | 0.25 | 1.13% |
| 2025-11-17 | 31.64 | 32.12 | 31.56 | 31.79 | -0.50% | 0.22 | 0.97% |
| 2025-11-14 | 31.84 | 32.26 | 31.50 | 31.95 | +0.28% | 0.23 | 1.03% |
| 2025-11-13 | 31.65 | 32.06 | 31.41 | 31.86 | +0.41% | 0.20 | 0.91% |
| 2025-11-12 | 31.70 | 31.99 | 31.44 | 31.73 | -0.09% | 0.21 | 0.93% |
| 2025-11-11 | 31.95 | 32.15 | 31.73 | 31.76 | -0.59% | 0.26 | 1.16% |
| 2025-11-10 | 32.35 | 32.60 | 31.90 | 31.95 | -1.24% | 0.28 | 1.25% |
| 2025-11-07 | 32.40 | 32.49 | 32.00 | 32.35 | -0.37% | 0.34 | 1.49% |
| 2025-11-06 | 32.20 | 32.55 | 31.88 | 32.47 | +0.84% | 0.35 | 1.54% |
| 2025-11-05 | 31.40 | 32.49 | 31.36 | 32.20 | +1.74% | 0.37 | 1.63% |
| 2025-11-04 | 31.83 | 32.30 | 31.51 | 31.65 | -1.40% | 0.26 | 1.15% |
| 2025-11-03 | 31.90 | 32.18 | 31.56 | 32.10 | +0.44% | 0.31 | 1.40% |
| 2025-10-31 | 31.20 | 32.21 | 31.00 | 31.96 | +2.40% | 0.44 | 1.98% |
| 2025-10-30 | 32.00 | 32.08 | 31.12 | 31.21 | -3.49% | 0.62 | 2.78% |
| 2025-10-29 | 32.88 | 32.88 | 32.10 | 32.34 | -0.65% | 0.41 | 1.78% |
| 2025-10-28 | 32.50 | 32.90 | 32.44 | 32.55 | +0.15% | 0.50 | 2.16% |
| 2025-10-27 | 32.58 | 32.98 | 32.11 | 32.50 | -0.25% | 0.47 | 2.04% |
| 2025-10-24 | 32.28 | 32.71 | 32.11 | 32.58 | +0.93% | 0.49 | 2.12% |