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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.99 | 32.72 | 31.51 | 32.28 | +0.28% | 0.51 | 2.26% |
| 2025-10-22 | 31.13 | 32.65 | 31.00 | 32.19 | +3.37% | 0.83 | 3.68% |
| 2025-10-21 | 30.66 | 31.24 | 30.65 | 31.14 | +1.57% | 0.23 | 1.06% |
| 2025-10-20 | 30.69 | 30.85 | 30.48 | 30.66 | +0.52% | 0.25 | 1.16% |
| 2025-10-17 | 31.22 | 31.30 | 30.45 | 30.50 | -1.93% | 0.29 | 1.31% |
| 2025-10-16 | 31.12 | 31.50 | 30.82 | 31.10 | +0.03% | 0.23 | 1.05% |
| 2025-10-15 | 30.78 | 31.14 | 30.41 | 31.09 | +1.07% | 0.26 | 1.20% |
| 2025-10-14 | 31.59 | 31.72 | 30.65 | 30.76 | -1.90% | 0.40 | 1.81% |
| 2025-10-13 | 30.42 | 31.53 | 30.09 | 31.36 | -1.93% | 0.56 | 2.55% |
| 2025-10-10 | 32.23 | 32.48 | 31.88 | 31.98 | -0.80% | 0.35 | 1.54% |
| 2025-10-09 | 32.60 | 32.67 | 31.86 | 32.23 | -0.64% | 0.48 | 2.09% |
| 2025-09-30 | 32.48 | 32.69 | 32.25 | 32.44 | -0.09% | 0.35 | 1.54% |
| 2025-09-29 | 32.40 | 32.85 | 31.91 | 32.47 | +0.15% | 0.38 | 1.65% |
| 2025-09-26 | 32.64 | 32.90 | 32.35 | 32.42 | -1.45% | 0.38 | 1.64% |
| 2025-09-25 | 32.94 | 33.26 | 32.73 | 32.90 | -0.12% | 0.50 | 2.15% |
| 2025-09-24 | 32.33 | 32.95 | 31.85 | 32.94 | +1.22% | 0.52 | 2.24% |
| 2025-09-23 | 33.32 | 33.32 | 31.65 | 32.54 | -1.74% | 0.73 | 3.22% |
| 2025-09-22 | 32.89 | 33.39 | 32.74 | 33.12 | +0.70% | 0.47 | 1.99% |
| 2025-09-19 | 33.29 | 33.47 | 32.54 | 32.89 | -1.05% | 0.66 | 2.81% |
| 2025-09-18 | 34.19 | 34.43 | 32.89 | 33.24 | -2.77% | 1.10 | 4.60% |