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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.25 | 44.70 | 43.26 | 43.80 | -1.20% | 1.05 | 5.62% |
| 2025-07-21 | 43.74 | 45.27 | 43.50 | 44.33 | +1.92% | 1.27 | 6.76% |
| 2025-07-18 | 43.32 | 43.94 | 42.95 | 43.50 | +0.41% | 0.79 | 4.32% |
| 2025-07-17 | 42.94 | 43.46 | 42.29 | 43.32 | +1.45% | 0.85 | 4.68% |
| 2025-07-16 | 41.88 | 43.28 | 41.84 | 42.70 | +1.35% | 0.93 | 5.11% |
| 2025-07-15 | 42.62 | 43.00 | 41.52 | 42.13 | -1.47% | 0.79 | 4.40% |
| 2025-07-14 | 41.75 | 43.18 | 41.45 | 42.76 | +0.30% | 1.18 | 6.56% |
| 2025-07-11 | 42.33 | 43.17 | 41.72 | 42.63 | +0.60% | 0.63 | 3.52% |
| 2025-07-10 | 42.78 | 43.17 | 41.98 | 42.38 | -1.33% | 0.76 | 4.22% |
| 2025-07-09 | 42.70 | 44.45 | 42.49 | 42.95 | +1.09% | 1.39 | 7.51% |
| 2025-07-08 | 41.02 | 42.76 | 40.76 | 42.49 | +3.62% | 0.65 | 3.64% |
| 2025-07-07 | 40.65 | 41.15 | 40.52 | 41.00 | +0.51% | 0.30 | 1.72% |
| 2025-07-04 | 41.57 | 41.86 | 40.49 | 40.80 | -2.60% | 0.54 | 3.10% |
| 2025-07-03 | 41.98 | 42.27 | 41.53 | 41.89 | -0.28% | 0.41 | 2.30% |
| 2025-07-02 | 42.65 | 42.66 | 41.50 | 42.00 | -1.18% | 0.48 | 2.68% |
| 2025-07-01 | 42.88 | 43.38 | 42.29 | 42.51 | -0.85% | 0.60 | 3.32% |
| 2025-06-30 | 41.82 | 42.88 | 41.74 | 42.87 | +2.51% | 0.65 | 3.60% |
| 2025-06-27 | 42.17 | 42.38 | 41.52 | 41.82 | -0.28% | 0.60 | 3.39% |
| 2025-06-26 | 42.21 | 42.71 | 41.77 | 41.94 | -1.09% | 0.70 | 3.90% |
| 2025-06-25 | 41.91 | 42.51 | 41.47 | 42.40 | +0.98% | 1.03 | 5.81% |