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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.26 | 46.86 | 45.24 | 46.54 | +0.25% | 1.10 | 5.62% |
| 2025-05-23 | 46.14 | 48.10 | 45.69 | 46.42 | +0.55% | 1.51 | 7.61% |
| 2025-05-22 | 46.65 | 47.60 | 45.96 | 46.17 | -0.56% | 1.05 | 5.24% |
| 2025-05-21 | 47.98 | 47.98 | 46.17 | 46.42 | -3.25% | 1.33 | 6.65% |
| 2025-05-20 | 49.76 | 50.41 | 47.75 | 47.98 | -2.75% | 1.73 | 8.35% |
| 2025-05-19 | 47.88 | 52.92 | 47.55 | 49.34 | +5.24% | 3.45 | 16.21% |
| 2025-05-16 | 47.45 | 49.07 | 46.80 | 46.88 | -2.17% | 1.92 | 9.35% |
| 2025-05-15 | 47.36 | 49.08 | 46.43 | 47.92 | +1.31% | 1.94 | 9.48% |
| 2025-05-14 | 48.40 | 49.75 | 46.93 | 47.30 | -1.71% | 1.69 | 8.22% |
| 2025-05-13 | 51.05 | 51.37 | 47.09 | 48.12 | -0.80% | 2.47 | 11.94% |
| 2025-05-12 | 44.70 | 49.37 | 44.70 | 48.51 | +9.87% | 3.34 | 16.55% |
| 2025-05-09 | 45.99 | 45.99 | 43.99 | 44.15 | -3.98% | 1.61 | 8.38% |
| 2025-05-08 | 44.53 | 46.08 | 44.11 | 45.99 | +2.24% | 2.04 | 10.55% |
| 2025-05-07 | 44.21 | 46.08 | 43.89 | 44.98 | +2.44% | 1.99 | 10.34% |
| 2025-05-06 | 43.37 | 44.19 | 42.48 | 43.90 | +2.34% | 1.33 | 7.17% |