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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.27 | 34.60 | 32.87 | 34.19 | +2.75% | 1.31 | 5.43% |
| 2025-09-16 | 32.47 | 33.49 | 32.19 | 33.27 | +3.15% | 0.80 | 3.42% |
| 2025-09-15 | 32.44 | 32.71 | 32.19 | 32.25 | -0.74% | 0.42 | 1.81% |
| 2025-09-12 | 32.77 | 33.54 | 32.49 | 32.49 | +0.15% | 0.83 | 3.55% |
| 2025-09-11 | 31.62 | 32.49 | 31.23 | 32.44 | +2.48% | 0.75 | 3.32% |
| 2025-09-10 | 31.80 | 31.83 | 31.40 | 31.66 | +0.03% | 0.40 | 1.77% |
| 2025-09-09 | 32.16 | 32.16 | 31.47 | 31.65 | -1.30% | 0.42 | 1.87% |
| 2025-09-08 | 32.20 | 32.20 | 31.79 | 32.07 | +0.72% | 0.52 | 2.29% |
| 2025-09-05 | 31.12 | 32.08 | 31.10 | 31.84 | +2.37% | 0.71 | 3.17% |
| 2025-09-04 | 31.02 | 31.93 | 30.55 | 31.10 | +0.77% | 0.66 | 2.98% |
| 2025-09-03 | 31.83 | 32.03 | 30.78 | 30.86 | -2.73% | 0.57 | 2.55% |
| 2025-09-02 | 32.09 | 32.22 | 30.88 | 31.73 | -1.12% | 0.78 | 3.51% |
| 2025-09-01 | 32.33 | 32.43 | 31.90 | 32.09 | -0.40% | 0.62 | 2.71% |
| 2025-08-29 | 32.34 | 32.62 | 31.98 | 32.21 | -1.49% | 0.81 | 3.54% |
| 2025-08-28 | 32.84 | 33.17 | 31.61 | 32.70 | -3.64% | 1.94 | 8.49% |
| 2025-08-27 | 34.86 | 35.28 | 33.84 | 33.94 | -2.43% | 1.31 | 5.32% |
| 2025-08-26 | 34.49 | 35.31 | 34.24 | 34.78 | +0.98% | 1.08 | 4.37% |
| 2025-08-25 | 34.60 | 34.82 | 34.23 | 34.44 | +0.06% | 0.83 | 3.38% |
| 2025-08-22 | 34.36 | 34.69 | 34.05 | 34.42 | -0.35% | 0.74 | 3.03% |
| 2025-08-21 | 34.83 | 34.97 | 34.29 | 34.54 | -0.74% | 0.83 | 3.38% |