奕帆传动 sz.301023
51.08
+4.78%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.31 | 51.15 | 47.55 | 51.08 | +4.78% | 4.75 | 22.08% |
| 2026-05-21 | 45.49 | 49.30 | 45.02 | 48.75 | +6.67% | 4.08 | 19.81% |
| 2026-05-20 | 45.40 | 47.70 | 45.32 | 45.70 | -1.38% | 2.53 | 12.47% |
| 2026-05-19 | 46.00 | 47.00 | 45.40 | 46.34 | +0.09% | 2.06 | 10.20% |
| 2026-05-18 | 44.50 | 46.30 | 44.20 | 46.30 | +4.04% | 2.32 | 11.76% |
| 2026-05-15 | 42.68 | 45.69 | 42.68 | 44.50 | +4.07% | 1.67 | 8.66% |
| 2026-05-14 | 43.29 | 43.49 | 42.53 | 42.76 | -1.20% | 0.66 | 3.51% |
| 2026-05-13 | 43.59 | 43.80 | 43.02 | 43.28 | -0.76% | 0.65 | 3.44% |
| 2026-05-12 | 44.42 | 44.85 | 43.50 | 43.61 | -2.09% | 0.86 | 4.48% |
| 2026-05-11 | 44.33 | 44.88 | 43.66 | 44.54 | +0.47% | 1.42 | 7.35% |
| 2026-05-08 | 42.80 | 44.73 | 42.40 | 44.33 | +3.45% | 1.63 | 8.52% |
| 2026-05-07 | 41.98 | 42.97 | 41.88 | 42.85 | +2.07% | 0.78 | 4.20% |
| 2026-05-06 | 41.53 | 42.38 | 41.53 | 41.98 | +1.13% | 0.70 | 3.85% |
| 2026-04-30 | 41.76 | 41.90 | 40.90 | 41.51 | +1.99% | 0.58 | 3.22% |
| 2026-04-29 | 40.10 | 41.10 | 39.98 | 40.70 | +1.60% | 0.42 | 2.38% |
| 2026-04-28 | 40.55 | 41.00 | 39.80 | 40.06 | -2.22% | 0.51 | 2.91% |
| 2026-04-27 | 40.14 | 41.11 | 39.65 | 40.97 | +1.86% | 0.62 | 3.50% |
| 2026-04-24 | 40.09 | 40.66 | 39.60 | 40.22 | -0.30% | 0.40 | 2.31% |
| 2026-04-23 | 41.30 | 41.30 | 40.19 | 40.34 | -2.32% | 0.47 | 2.64% |
| 2026-04-22 | 41.34 | 41.49 | 40.56 | 41.30 | -0.10% | 0.46 | 2.58% |