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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.41 | 47.47 | 44.47 | 46.70 | +2.72% | 2.37 | 12.13% |
| 2025-08-18 | 45.30 | 45.78 | 44.75 | 45.46 | +0.63% | 1.56 | 8.12% |
| 2025-08-15 | 44.66 | 45.52 | 44.47 | 45.18 | +0.70% | 1.34 | 7.00% |
| 2025-08-14 | 45.34 | 45.44 | 43.98 | 44.86 | -1.68% | 1.55 | 8.19% |
| 2025-08-13 | 44.55 | 45.63 | 44.15 | 45.63 | +3.54% | 1.94 | 10.18% |
| 2025-08-12 | 44.91 | 45.12 | 43.61 | 44.07 | -1.56% | 0.74 | 3.95% |
| 2025-08-11 | 44.06 | 45.04 | 43.73 | 44.76 | +1.79% | 0.87 | 4.60% |
| 2025-08-08 | 44.65 | 44.65 | 43.73 | 43.98 | -1.75% | 0.79 | 4.20% |
| 2025-08-07 | 44.92 | 45.27 | 44.49 | 44.76 | -0.35% | 1.40 | 7.36% |
| 2025-08-06 | 43.13 | 45.43 | 42.91 | 44.92 | +4.67% | 2.32 | 12.25% |
| 2025-08-05 | 42.89 | 43.33 | 42.38 | 42.92 | -0.16% | 0.74 | 4.09% |
| 2025-08-04 | 40.93 | 43.00 | 40.54 | 42.99 | +4.71% | 0.98 | 5.50% |
| 2025-08-01 | 40.80 | 41.13 | 40.50 | 41.05 | +1.14% | 0.47 | 2.70% |
| 2025-07-31 | 40.74 | 41.87 | 40.34 | 40.59 | -2.89% | 0.88 | 5.06% |
| 2025-07-30 | 42.75 | 42.77 | 41.42 | 41.80 | -2.07% | 0.69 | 3.90% |
| 2025-07-29 | 43.02 | 43.08 | 42.53 | 42.68 | -0.98% | 0.51 | 2.84% |
| 2025-07-28 | 43.49 | 43.78 | 42.78 | 43.10 | -0.66% | 0.62 | 3.38% |
| 2025-07-25 | 43.15 | 43.51 | 42.51 | 43.39 | +0.87% | 0.63 | 3.48% |
| 2025-07-24 | 42.88 | 43.58 | 42.88 | 43.02 | +0.32% | 0.61 | 3.33% |
| 2025-07-23 | 43.98 | 44.08 | 42.88 | 42.88 | -2.11% | 0.75 | 4.08% |