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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.27 | 41.99 | 39.27 | 41.98 | +7.06% | 1.29 | 7.40% |
| 2025-06-23 | 38.50 | 39.42 | 38.09 | 39.22 | +0.05% | 0.44 | 2.68% |
| 2025-06-20 | 40.30 | 40.90 | 39.14 | 39.20 | -2.54% | 0.56 | 3.31% |
| 2025-06-19 | 39.85 | 40.97 | 39.85 | 40.22 | +0.66% | 0.85 | 4.96% |
| 2025-06-18 | 39.86 | 40.02 | 39.15 | 39.95 | +0.47% | 0.43 | 2.55% |
| 2025-06-17 | 40.21 | 40.54 | 39.54 | 39.77 | -1.07% | 0.40 | 2.36% |
| 2025-06-16 | 39.76 | 40.83 | 39.76 | 40.20 | -0.46% | 0.34 | 1.97% |
| 2025-06-13 | 41.29 | 41.37 | 40.12 | 40.38 | -2.47% | 0.47 | 2.70% |
| 2025-06-12 | 41.43 | 41.94 | 40.64 | 41.41 | -0.26% | 0.43 | 2.44% |
| 2025-06-11 | 41.33 | 41.98 | 41.03 | 41.51 | +0.57% | 0.44 | 2.47% |
| 2025-06-10 | 42.50 | 42.50 | 40.26 | 41.28 | -2.86% | 0.90 | 5.15% |
| 2025-06-09 | 42.24 | 43.12 | 42.24 | 42.50 | +0.37% | 0.72 | 4.00% |
| 2025-06-06 | 43.39 | 43.43 | 42.16 | 42.34 | -3.01% | 0.78 | 4.35% |
| 2025-06-05 | 43.00 | 44.07 | 42.59 | 43.65 | +0.95% | 0.71 | 3.86% |
| 2025-06-04 | 43.39 | 43.95 | 43.07 | 43.24 | -0.70% | 0.56 | 3.05% |
| 2025-06-03 | 43.04 | 44.05 | 42.81 | 43.55 | +0.86% | 0.57 | 3.09% |
| 2025-05-30 | 45.15 | 45.15 | 43.05 | 43.17 | -4.39% | 1.08 | 5.86% |
| 2025-05-29 | 45.28 | 46.42 | 45.05 | 45.16 | -1.10% | 1.04 | 5.41% |
| 2025-05-28 | 45.13 | 47.80 | 44.62 | 45.66 | +0.85% | 1.40 | 7.16% |
| 2025-05-27 | 46.54 | 46.63 | 44.76 | 45.27 | -2.72% | 0.98 | 5.08% |